1. Share Prices

  2. Whitbread PLC (WTB)

3,145.00p+26.00 (+0.83%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Whitbread PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20243107.00p3147.00p3087.00p3145.00p600,094
May 16, 20243116.00p3137.00p3093.00p3119.00p453,779
May 15, 20243110.00p3133.00p3064.00p3112.00p674,605
May 14, 20243103.00p3138.00p3084.00p3114.00p605,038
May 13, 20243071.00p3107.00p3064.00p3107.00p931,476
May 10, 20243063.00p3107.00p3059.00p3069.00p645,016
May 9, 20243049.00p3075.06p3033.00p3063.00p666,154
May 8, 20243001.00p3043.00p2998.00p3027.00p1,334,602
May 7, 20243037.00p3066.82p2996.00p2996.00p824,923
May 3, 20243020.00p3040.00p2982.00p3007.00p1,456,871
May 2, 20243074.00p3095.00p2992.00p3001.00p1,381,672
May 1, 20243151.00p3204.00p3090.00p3099.00p1,066,787
Apr 30, 20243100.00p3211.61p2995.00p3167.00p1,626,635
Apr 29, 20243050.00p3084.00p3030.80p3047.00p677,232
Apr 26, 20243046.00p3065.00p3021.00p3043.00p799,216
Apr 25, 20243094.00p3098.80p2996.00p3028.00p1,509,925
Apr 24, 20243132.00p3169.00p3108.00p3112.00p909,569
Apr 23, 20243119.00p3141.00p3106.00p3128.00p1,158,055
Apr 22, 20243105.00p3124.00p3095.45p3102.00p630,291
Apr 19, 20243055.00p3090.00p3031.00p3059.00p635,127
Apr 18, 20243105.00p3124.00p3084.88p3085.00p1,630,199
Apr 17, 20243083.00p3121.00p3076.00p3077.00p1,534,822
Apr 16, 20243122.00p3162.00p3087.00p3098.00p690,271
Apr 15, 20243152.00p3217.00p3152.00p3176.00p445,634
Apr 12, 20243215.00p3252.00p3175.00p3175.00p1,045,116
Apr 11, 20243220.00p3220.00p3101.00p3190.00p1,342,004
Apr 10, 20243234.00p3295.00p3223.00p3251.00p1,332,722
Apr 9, 20243237.00p3243.00p3188.00p3214.00p872,591
Apr 8, 20243196.00p3251.00p3191.00p3251.00p1,055,678
Apr 5, 20243191.00p3210.00p3159.00p3198.00p1,188,779
Apr 4, 20243250.00p3269.00p3216.00p3227.00p755,164
Apr 3, 20243286.00p3313.00p3247.00p3277.00p478,047
Apr 2, 20243314.00p3344.00p3293.00p3302.00p828,505
Mar 28, 20243292.00p3357.00p3277.00p3314.00p652,166
Mar 27, 20243280.00p3303.80p3256.00p3283.00p795,511
Mar 26, 20243277.00p3289.75p3263.00p3286.00p427,476
Mar 25, 20243298.00p3299.00p3262.00p3282.00p248,362
Mar 22, 20243265.00p3298.00p3257.00p3292.00p390,834
Mar 21, 20243256.00p3321.00p3242.24p3268.00p3,103,061
Mar 20, 20243193.00p3200.00p3159.00p3193.00p1,605,342
Mar 19, 20243204.00p3221.00p3187.60p3195.00p828,319
Mar 18, 20243216.00p3239.00p3200.00p3217.00p338,612
Mar 15, 20243216.00p3238.00p3202.00p3212.00p1,628,098
Mar 14, 20243294.00p3295.00p3204.00p3216.00p898,199
Mar 13, 20243308.00p3336.00p3286.00p3296.00p2,053,733
Mar 12, 20243297.00p3306.00p3270.00p3302.00p437,679
Mar 11, 20243219.00p3282.00p3218.00p3274.00p631,584
Mar 8, 20243224.00p3234.00p3189.00p3226.00p1,544,862
Mar 7, 20243210.00p3269.00p3210.00p3224.00p2,857,949
Mar 6, 20243175.00p3217.00p3169.00p3204.00p1,313,090
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.