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
Aug 6, 2020 2,385.00 2,401.00 2,339.00 2,353.00 643,649
Aug 5, 2020 2,311.00 2,402.00 2,303.30 2,392.00 1,140,124
Aug 4, 2020 2,234.00 2,303.00 2,158.25 2,302.00 653,823
Aug 3, 2020 2,176.00 2,220.00 2,130.00 2,220.00 550,895
Jul 31, 2020 2,320.00 2,320.00 2,180.00 2,180.00 1,025,070
Jul 30, 2020 2,286.00 2,318.65 2,249.67 2,286.00 1,050,317
Jul 29, 2020 2,259.00 2,293.00 2,215.00 2,273.00 511,989
Jul 28, 2020 2,230.00 2,303.00 2,230.00 2,255.00 860,120
Jul 27, 2020 2,290.00 2,300.00 2,220.00 2,227.00 991,838
Jul 24, 2020 2,258.00 2,314.00 2,222.00 2,290.00 1,108,822
Jul 23, 2020 2,291.00 2,323.00 2,254.00 2,265.00 901,041
Jul 22, 2020 2,353.00 2,366.00 2,267.00 2,267.00 1,549,151
Jul 21, 2020 2,320.00 2,377.00 2,297.00 2,365.00 554,152
Jul 20, 2020 2,278.00 2,318.00 2,226.00 2,280.00 457,199
Jul 17, 2020 2,347.00 2,347.00 2,268.45 2,314.00 483,668
Jul 16, 2020 2,410.00 2,428.13 2,334.00 2,344.00 1,084,462
Jul 15, 2020 2,273.00 2,430.00 2,265.00 2,412.00 885,686
Jul 14, 2020 2,287.00 2,309.00 2,225.00 2,246.00 480,574
Jul 13, 2020 2,312.00 2,364.00 2,286.74 2,319.00 1,202,599
Jul 10, 2020 2,150.00 2,271.00 2,143.00 2,268.00 1,000,583
Jul 9, 2020 2,294.00 2,294.00 2,164.00 2,164.00 691,397
Jul 8, 2020 2,256.00 2,362.00 2,240.62 2,262.00 1,028,043
Jul 7, 2020 2,401.00 2,443.03 2,274.00 2,305.00 1,446,947
Jul 6, 2020 2,430.00 2,479.00 2,409.00 2,440.00 1,166,722
Jul 3, 2020 2,350.00 2,399.00 2,350.00 2,387.00 798,560
Jul 2, 2020 2,273.00 2,388.00 2,263.00 2,349.00 1,189,236
Jul 1, 2020 2,244.00 2,288.00 2,170.00 2,253.00 1,484,201
Jun 30, 2020 2,227.00 2,243.21 2,160.00 2,222.00 1,452,936
Jun 29, 2020 2,179.00 2,260.00 2,161.00 2,230.00 838,580
Jun 26, 2020 2,188.00 2,234.30 2,152.23 2,195.00 1,353,732
Jun 25, 2020 2,150.00 2,229.00 2,117.00 2,140.00 1,384,126
Jun 24, 2020 2,366.00 2,422.32 2,204.00 2,204.00 982,199
Jun 23, 2020 2,376.00 2,460.00 2,355.00 2,372.00 721,315
Jun 22, 2020 2,351.00 2,424.00 2,328.00 2,354.00 1,285,711
Jun 19, 2020 2,455.00 2,475.00 2,365.00 2,365.00 2,224,196
Jun 18, 2020 2,350.00 2,445.00 2,323.00 2,433.00 780,916
Jun 17, 2020 2,351.00 2,425.00 2,304.00 2,363.00 901,927
Jun 16, 2020 2,388.00 2,448.00 2,307.00 2,359.00 1,428,483
Jun 15, 2020 2,293.00 2,363.52 2,267.00 2,313.00 2,951,251
Jun 12, 2020 2,267.00 2,445.00 2,240.00 2,364.00 1,361,733
Jun 11, 2020 2,441.00 2,449.00 2,303.00 2,303.00 1,754,065
Jun 10, 2020 2,649.00 2,711.00 2,470.00 2,501.00 1,889,758
Jun 9, 2020 2,801.00 2,813.00 2,636.00 2,653.00 1,324,329
Jun 8, 2020 2,757.00 2,870.00 2,725.00 2,774.00 1,709,809
Jun 5, 2020 2,548.00 2,785.00 2,547.00 2,747.00 1,938,356
Jun 4, 2020 2,609.00 2,620.00 2,504.00 2,525.00 3,397,306
Jun 3, 2020 2,489.00 2,651.00 2,469.00 2,651.00 3,037,833
Jun 2, 2020 2,543.00 2,543.00 2,449.00 2,473.00 1,612,080
Jun 1, 2020 2,560.00 2,587.00 2,474.56 2,501.00 1,732,539
May 29, 2020 2,523.00 2,540.00 2,460.00 2,528.00 3,657,731
Showing 1 to 50 of 260