1. Share Prices

  2. Whitbread PLC (WTB)

2,900.00p+25.00 (+0.87%)22 Nov 2024, 18:32
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
Nov 22, 20242890.00p2912.68p2875.00p2900.00p742,703
Nov 21, 20242885.00p2907.75p2839.00p2875.00p951,439
Nov 20, 20242877.00p2894.00p2864.00p2881.00p418,771
Nov 19, 20242922.00p2936.00p2850.00p2881.00p413,190
Nov 18, 20242912.00p2935.55p2892.13p2916.00p626,647
Nov 15, 20242898.00p2928.00p2864.00p2909.00p645,579
Nov 14, 20242935.00p2956.00p2910.00p2941.00p538,901
Nov 13, 20242987.00p2989.00p2878.00p2930.00p475,450
Nov 12, 20243004.00p3027.00p2987.00p2987.00p2,680,582
Nov 11, 20243037.00p3070.00p3037.00p3040.00p954,365
Nov 8, 20243062.00p3068.00p3016.00p3029.00p1,493,827
Nov 7, 20243106.00p3106.00p3062.00p3062.00p911,271
Nov 6, 20243092.00p3123.00p3063.00p3075.00p1,010,161
Nov 5, 20243075.00p3102.00p3073.00p3074.00p612,918
Nov 4, 20243060.00p3107.00p3052.00p3077.00p829,236
Nov 1, 20243007.00p3077.00p2995.00p3063.00p1,097,498
Oct 31, 20243117.00p3142.00p3000.00p3013.00p1,601,580
Oct 30, 20243204.00p3235.00p3165.00p3175.00p1,104,361
Oct 29, 20243254.00p3254.00p3199.00p3225.00p987,880
Oct 28, 20243308.00p3308.00p3239.00p3239.00p724,363
Oct 25, 20243325.00p3345.00p3270.90p3293.00p734,357
Oct 24, 20243300.00p3343.00p3297.00p3314.00p977,200
Oct 23, 20243309.00p3352.00p3306.00p3306.00p897,792
Oct 22, 20243268.00p3318.00p3239.00p3317.00p802,265
Oct 21, 20243280.00p3314.00p3273.00p3287.00p570,540
Oct 18, 20243250.00p3293.00p3237.00p3287.00p559,997
Oct 17, 20243258.00p3277.00p3197.00p3248.00p1,076,758
Oct 16, 20243075.00p3277.00p3070.00p3258.00p1,039,308
Oct 15, 20243080.00p3124.00p3068.00p3072.00p723,677
Oct 14, 20243090.00p3093.00p3057.00p3067.00p258,989
Oct 11, 20243093.00p3119.00p3082.00p3088.00p571,669
Oct 10, 20243166.00p3170.00p3051.00p3079.00p557,302
Oct 9, 20243146.00p3182.00p3133.00p3175.00p471,695
Oct 8, 20243122.00p3148.00p3106.00p3137.00p1,076,472
Oct 7, 20243152.00p3169.00p3104.00p3129.00p539,441
Oct 4, 20243127.00p3161.00p3127.00p3128.00p383,302
Oct 3, 20243134.00p3158.00p3118.91p3137.00p518,258
Oct 2, 20243157.00p3163.00p3091.00p3118.00p705,303
Oct 1, 20243144.00p3163.00p3130.00p3154.00p644,321
Sep 30, 20243191.00p3201.00p3129.67p3134.00p492,409
Sep 27, 20243175.00p3221.00p3161.98p3206.00p322,233
Sep 26, 20243191.00p3224.00p3163.00p3165.00p549,449
Sep 25, 20243169.00p3187.26p3157.00p3163.00p421,304
Sep 24, 20243149.00p3170.00p3135.24p3166.00p745,882
Sep 23, 20243096.00p3173.00p3080.00p3132.00p498,337
Sep 20, 20243155.00p3167.27p3126.00p3146.00p1,453,050
Sep 19, 20243135.00p3176.00p3103.00p3167.00p845,995
Sep 18, 20243115.00p3125.00p3090.00p3095.00p884,998
Sep 17, 20243084.00p3131.03p3079.00p3129.00p474,439
Sep 16, 20243070.00p3086.00p3062.00p3063.00p295,763
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.