Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Whitbread Historic Prices

 
     
Date Open High Low Close Volume
Nov 15, 2019 4,267.00 4,400.00 4,184.00 4,386.00 898,449
Nov 14, 2019 4,282.00 4,282.00 4,184.00 4,184.00 353,903
Nov 13, 2019 4,259.00 4,294.00 4,214.00 4,259.00 353,753
Nov 12, 2019 4,321.00 4,343.00 4,241.00 4,300.00 756,539
Nov 11, 2019 4,250.00 4,358.00 4,204.00 4,323.00 1,060,440
Nov 8, 2019 4,266.00 4,298.00 4,202.00 4,244.00 621,284
Nov 7, 2019 4,216.00 4,312.00 4,200.00 4,289.00 1,791,169
Nov 6, 2019 4,197.00 4,213.00 4,174.00 4,203.00 657,414
Nov 5, 2019 4,160.00 4,199.00 4,145.00 4,182.00 399,833
Nov 4, 2019 4,150.00 4,187.00 4,131.00 4,175.00 1,371,776
Nov 1, 2019 4,080.00 4,124.00 4,042.00 4,124.00 288,667
Oct 31, 2019 4,049.00 4,075.00 3,998.00 4,061.00 331,744
Oct 30, 2019 4,185.00 4,194.00 4,011.00 4,011.00 468,955
Oct 29, 2019 4,203.00 4,222.00 4,162.00 4,215.00 501,795
Oct 28, 2019 4,109.00 4,201.00 4,089.00 4,196.00 433,557
Oct 25, 2019 4,097.00 4,137.00 4,029.00 4,102.00 717,863
Oct 24, 2019 4,244.00 4,244.00 4,107.00 4,107.00 499,172
Oct 23, 2019 4,118.00 4,236.00 4,092.00 4,180.00 611,484
Oct 22, 2019 4,166.00 4,319.00 4,095.00 4,125.00 1,199,509
Oct 21, 2019 4,214.00 4,267.00 4,171.00 4,203.00 673,064
Oct 18, 2019 4,241.00 4,307.00 4,209.00 4,223.00 443,926
Oct 17, 2019 4,257.00 4,339.00 4,236.76 4,275.00 792,929
Oct 16, 2019 4,233.00 4,295.00 4,196.00 4,259.00 667,239
Oct 15, 2019 4,233.00 4,317.00 4,222.00 4,279.00 665,854
Oct 14, 2019 4,192.00 4,196.00 4,141.00 4,170.00 458,200
Oct 11, 2019 3,986.00 4,228.00 3,986.00 4,195.00 1,218,710
Oct 10, 2019 3,984.00 4,080.00 3,927.00 4,038.00 631,305
Oct 9, 2019 3,977.00 4,048.00 3,956.45 3,996.00 1,037,324
Oct 8, 2019 4,161.00 4,167.00 3,988.00 3,988.00 904,120
Oct 7, 2019 4,161.00 4,187.00 4,131.00 4,150.00 314,055
Oct 4, 2019 4,126.00 4,183.00 4,118.00 4,183.00 395,227
Oct 3, 2019 4,186.00 4,221.00 4,085.00 4,139.00 724,622
Oct 2, 2019 4,317.00 4,317.00 4,198.00 4,208.00 645,917
Oct 1, 2019 4,295.00 4,403.00 4,288.86 4,323.00 615,485
Sep 30, 2019 4,400.00 4,432.00 4,209.00 4,294.00 1,132,337
Sep 27, 2019 4,375.00 4,485.00 4,375.00 4,467.00 349,046
Sep 26, 2019 4,380.00 4,412.00 4,350.00 4,393.00 717,331
Sep 25, 2019 4,360.00 4,398.00 4,349.00 4,349.00 401,772
Sep 24, 2019 4,449.00 4,449.00 4,372.00 4,398.00 497,974
Sep 23, 2019 4,514.00 4,514.00 4,388.00 4,424.00 694,586
Sep 20, 2019 4,436.00 4,525.00 4,436.00 4,490.00 720,770
Sep 19, 2019 4,416.00 4,491.00 4,404.00 4,437.00 449,818
Sep 18, 2019 4,415.00 4,457.00 4,401.00 4,406.00 298,038
Sep 17, 2019 4,424.00 4,424.00 4,362.00 4,420.00 282,106
Sep 16, 2019 4,449.00 4,494.00 4,424.00 4,424.00 330,748
Sep 13, 2019 4,435.00 4,499.00 4,404.00 4,494.00 419,635
Sep 12, 2019 4,530.00 4,530.00 4,402.00 4,429.00 755,575
Sep 11, 2019 4,474.00 4,562.00 4,454.00 4,544.00 677,346
Sep 10, 2019 4,410.00 4,459.00 4,382.00 4,453.00 449,025
Sep 9, 2019 4,470.00 4,512.00 4,397.00 4,432.00 732,318
Showing 1 to 50 of 259