Shares Magazine
2,354.00p-79.00 (-3.25%)07 Apr 2025, 08:45
Whitbread PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 2458.00p | 2502.00p | 2386.00p | 2433.00p | 1,001,032 |
| Apr 3, 2025 | 2451.00p | 2494.00p | 2442.00p | 2460.00p | 607,049 |
| Apr 2, 2025 | 2447.00p | 2495.00p | 2447.00p | 2495.00p | 468,507 |
| Apr 1, 2025 | 2471.00p | 2486.00p | 2448.00p | 2459.00p | 676,797 |
| Mar 31, 2025 | 2456.00p | 2457.00p | 2395.00p | 2449.00p | 963,939 |
| Mar 28, 2025 | 2488.00p | 2534.00p | 2486.00p | 2486.00p | 382,244 |
| Mar 27, 2025 | 2522.00p | 2529.00p | 2479.00p | 2499.00p | 725,212 |
| Mar 26, 2025 | 2576.00p | 2585.00p | 2530.00p | 2550.00p | 414,515 |
| Mar 25, 2025 | 2559.00p | 2585.00p | 2546.00p | 2568.00p | 391,226 |
| Mar 24, 2025 | 2590.00p | 2593.00p | 2539.00p | 2544.00p | 350,724 |
| Mar 21, 2025 | 2594.00p | 2600.00p | 2533.00p | 2573.00p | 2,047,972 |
| Mar 20, 2025 | 2604.00p | 2640.00p | 2604.00p | 2623.00p | 1,437,395 |
| Mar 19, 2025 | 2552.00p | 2605.00p | 2539.00p | 2595.00p | 942,992 |
| Mar 18, 2025 | 2548.00p | 2578.00p | 2498.00p | 2566.00p | 479,504 |
| Mar 17, 2025 | 2503.00p | 2545.00p | 2492.22p | 2541.00p | 938,125 |
| Mar 14, 2025 | 2473.00p | 2508.00p | 2464.00p | 2498.00p | 364,952 |
| Mar 13, 2025 | 2518.00p | 2522.00p | 2465.00p | 2475.00p | 414,389 |
| Mar 12, 2025 | 2590.00p | 2590.00p | 2519.00p | 2536.00p | 437,443 |
| Mar 11, 2025 | 2603.00p | 2610.00p | 2543.00p | 2585.00p | 614,555 |
| Mar 10, 2025 | 2536.00p | 2621.00p | 2513.00p | 2598.00p | 1,192,561 |
| Mar 7, 2025 | 2485.00p | 2520.00p | 2456.00p | 2514.00p | 695,020 |
| Mar 6, 2025 | 2569.00p | 2575.00p | 2496.00p | 2531.00p | 913,366 |
| Mar 5, 2025 | 2536.00p | 2630.00p | 2524.00p | 2547.00p | 1,282,479 |
| Mar 4, 2025 | 2613.00p | 2639.00p | 2522.00p | 2526.00p | 761,548 |
| Mar 3, 2025 | 2655.00p | 2689.00p | 2655.00p | 2667.00p | 497,107 |
| Feb 28, 2025 | 2661.00p | 2679.00p | 2651.00p | 2674.00p | 878,399 |
| Feb 27, 2025 | 2683.00p | 2690.00p | 2648.00p | 2680.00p | 1,008,678 |
| Feb 26, 2025 | 2643.00p | 2707.00p | 2640.89p | 2707.00p | 1,303,048 |
| Feb 25, 2025 | 2646.00p | 2661.00p | 2633.00p | 2637.00p | 318,040 |
| Feb 24, 2025 | 2652.00p | 2681.28p | 2644.00p | 2661.00p | 260,922 |
| Feb 21, 2025 | 2626.00p | 2673.00p | 2613.00p | 2648.00p | 532,492 |
| Feb 20, 2025 | 2631.00p | 2645.00p | 2602.00p | 2623.00p | 607,860 |
| Feb 19, 2025 | 2658.00p | 2676.00p | 2616.00p | 2616.00p | 526,740 |
| Feb 18, 2025 | 2675.00p | 2686.00p | 2663.00p | 2675.00p | 1,036,294 |
| Feb 17, 2025 | 2671.00p | 2687.00p | 2642.98p | 2678.00p | 907,889 |
| Feb 14, 2025 | 2664.00p | 2686.04p | 2637.00p | 2683.00p | 687,557 |
| Feb 13, 2025 | 2760.00p | 2777.00p | 2664.00p | 2664.00p | 1,300,101 |
| Feb 12, 2025 | 2752.00p | 2775.00p | 2738.00p | 2744.00p | 505,419 |
| Feb 11, 2025 | 2809.00p | 2825.00p | 2706.00p | 2744.00p | 868,145 |
| Feb 10, 2025 | 2796.00p | 2826.00p | 2791.00p | 2811.00p | 1,233,186 |
| Feb 7, 2025 | 2768.00p | 2789.00p | 2743.00p | 2789.00p | 458,088 |
| Feb 6, 2025 | 2769.00p | 2806.00p | 2760.00p | 2767.00p | 652,938 |
| Feb 5, 2025 | 2762.00p | 2771.00p | 2726.00p | 2758.00p | 419,953 |
| Feb 4, 2025 | 2756.00p | 2781.64p | 2740.00p | 2770.00p | 423,025 |
| Feb 3, 2025 | 2769.00p | 2783.00p | 2741.00p | 2766.00p | 909,141 |
| Jan 31, 2025 | 2847.00p | 2863.00p | 2813.00p | 2813.00p | 886,795 |
| Jan 30, 2025 | 2910.00p | 2920.00p | 2842.00p | 2849.00p | 1,076,835 |
| Jan 29, 2025 | 2902.00p | 2925.00p | 2902.00p | 2917.00p | 420,716 |
| Jan 28, 2025 | 2815.00p | 2916.00p | 2806.44p | 2905.00p | 482,548 |
| Jan 27, 2025 | 2826.00p | 2835.00p | 2804.10p | 2810.00p | 953,004 |
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 |
|---|---|---|
| Ti Fluid Systems PLC | 199.20 | 0.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 286.50 | -10.61 |
| Diversified Energy Company PLC | 841.00 | -7.38 |
| Rolls-Royce Holdings PLC | 593.80 | -9.89 |
| Metro Bank Holdings PLC | 77.80 | -7.93 |
| Babcock International Group PLC | 632.00 | -7.80 |
| Harbour Energy PLC | 157.80 | -9.00 |