2,923.00p+9.00 (+0.31%)23 Dec 2024, 16:42
Whitbread PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 23, 2024 | 2898.00p | 2923.00p | 2880.00p | 2923.00p | 460,631 |
Dec 20, 2024 | 2887.00p | 2918.00p | 2859.00p | 2914.00p | 2,237,562 |
Dec 19, 2024 | 2872.00p | 2899.00p | 2848.00p | 2897.00p | 632,719 |
Dec 18, 2024 | 2929.00p | 2940.00p | 2873.00p | 2911.00p | 509,039 |
Dec 17, 2024 | 2923.00p | 2936.39p | 2911.48p | 2916.00p | 1,992,875 |
Dec 16, 2024 | 2924.00p | 2942.00p | 2906.00p | 2942.00p | 335,414 |
Dec 13, 2024 | 2946.00p | 2960.00p | 2936.00p | 2942.00p | 865,918 |
Dec 12, 2024 | 2928.00p | 2959.00p | 2907.00p | 2946.00p | 769,523 |
Dec 11, 2024 | 2911.00p | 2933.00p | 2895.00p | 2925.00p | 804,949 |
Dec 10, 2024 | 2902.00p | 2930.00p | 2896.80p | 2927.00p | 330,096 |
Dec 9, 2024 | 2981.00p | 2989.25p | 2908.00p | 2911.00p | 527,316 |
Dec 6, 2024 | 2979.00p | 2994.00p | 2963.00p | 2988.00p | 1,503,072 |
Dec 5, 2024 | 2870.00p | 2981.00p | 2865.00p | 2981.00p | 576,786 |
Dec 4, 2024 | 2826.00p | 2876.00p | 2808.00p | 2870.00p | 956,355 |
Dec 3, 2024 | 2824.00p | 2845.58p | 2809.00p | 2815.00p | 925,578 |
Dec 2, 2024 | 2840.00p | 2877.00p | 2807.58p | 2814.00p | 434,234 |
Nov 29, 2024 | 2829.00p | 2850.00p | 2818.84p | 2850.00p | 374,865 |
Nov 28, 2024 | 2847.00p | 2849.00p | 2808.00p | 2835.00p | 689,563 |
Nov 27, 2024 | 2872.00p | 2875.53p | 2836.00p | 2843.00p | 491,074 |
Nov 26, 2024 | 2879.00p | 2885.00p | 2848.00p | 2878.00p | 771,111 |
Nov 25, 2024 | 2920.00p | 2920.00p | 2812.00p | 2892.00p | 1,613,313 |
Nov 22, 2024 | 2890.00p | 2912.68p | 2875.00p | 2900.00p | 742,703 |
Nov 21, 2024 | 2885.00p | 2907.75p | 2839.00p | 2875.00p | 951,439 |
Nov 20, 2024 | 2877.00p | 2894.00p | 2864.00p | 2881.00p | 418,771 |
Nov 19, 2024 | 2922.00p | 2936.00p | 2850.00p | 2881.00p | 413,190 |
Nov 18, 2024 | 2912.00p | 2935.55p | 2892.13p | 2916.00p | 626,647 |
Nov 15, 2024 | 2898.00p | 2928.00p | 2864.00p | 2909.00p | 645,579 |
Nov 14, 2024 | 2935.00p | 2956.00p | 2910.00p | 2941.00p | 538,901 |
Nov 13, 2024 | 2987.00p | 2989.00p | 2878.00p | 2930.00p | 475,450 |
Nov 12, 2024 | 3004.00p | 3027.00p | 2987.00p | 2987.00p | 2,680,582 |
Nov 11, 2024 | 3037.00p | 3070.00p | 3037.00p | 3040.00p | 954,365 |
Nov 8, 2024 | 3062.00p | 3068.00p | 3016.00p | 3029.00p | 1,493,827 |
Nov 7, 2024 | 3106.00p | 3106.00p | 3062.00p | 3062.00p | 911,271 |
Nov 6, 2024 | 3092.00p | 3123.00p | 3063.00p | 3075.00p | 1,010,161 |
Nov 5, 2024 | 3075.00p | 3102.00p | 3073.00p | 3074.00p | 612,918 |
Nov 4, 2024 | 3060.00p | 3107.00p | 3052.00p | 3077.00p | 829,236 |
Nov 1, 2024 | 3007.00p | 3077.00p | 2995.00p | 3063.00p | 1,097,498 |
Oct 31, 2024 | 3117.00p | 3142.00p | 3000.00p | 3013.00p | 1,601,580 |
Oct 30, 2024 | 3204.00p | 3235.00p | 3165.00p | 3175.00p | 1,104,361 |
Oct 29, 2024 | 3254.00p | 3254.00p | 3199.00p | 3225.00p | 987,880 |
Oct 28, 2024 | 3308.00p | 3308.00p | 3239.00p | 3239.00p | 724,363 |
Oct 25, 2024 | 3325.00p | 3345.00p | 3270.90p | 3293.00p | 734,357 |
Oct 24, 2024 | 3300.00p | 3343.00p | 3297.00p | 3314.00p | 977,200 |
Oct 23, 2024 | 3309.00p | 3352.00p | 3306.00p | 3306.00p | 897,792 |
Oct 22, 2024 | 3268.00p | 3318.00p | 3239.00p | 3317.00p | 802,265 |
Oct 21, 2024 | 3280.00p | 3314.00p | 3273.00p | 3287.00p | 570,540 |
Oct 18, 2024 | 3250.00p | 3293.00p | 3237.00p | 3287.00p | 559,997 |
Oct 17, 2024 | 3258.00p | 3277.00p | 3197.00p | 3248.00p | 1,076,758 |
Oct 16, 2024 | 3075.00p | 3277.00p | 3070.00p | 3258.00p | 1,039,308 |
Oct 15, 2024 | 3080.00p | 3124.00p | 3068.00p | 3072.00p | 723,677 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ceres Power Holdings PLC | 173.40 | 5.15 |
Direct Line Insurance Group PLC | 252.40 | 3.78 |
Chrysalis Investments Limited | 105.40 | 3.74 |
Airtel Africa PLC | 108.60 | 3.13 |
Sthree PLC | 278.00 | 2.96 |
Pantheon International PLC | 318.50 | 2.58 |
Fallers
Company | Price | % Chg |
---|---|---|
Metro Bank Holdings PLC | 92.90 | -7.01 |
Bridgepoint Group PLC | 345.60 | -4.27 |
Moonpig Group PLC | 212.00 | -4.07 |
Frasers Group PLC | 605.50 | -3.35 |
Spirax Group PLC | 6,755.00 | -2.81 |
Hilton Food Group PLC | 892.00 | -2.62 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.