1. Share Prices

  2. Whitbread PLC (WTB)

2,959.00p+36.00 (+1.23%)24 Dec 2024, 12:35
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
Dec 23, 20242898.00p2923.00p2880.00p2923.00p460,631
Dec 20, 20242887.00p2918.00p2859.00p2914.00p2,237,562
Dec 19, 20242872.00p2899.00p2848.00p2897.00p632,719
Dec 18, 20242929.00p2940.00p2873.00p2911.00p509,039
Dec 17, 20242923.00p2936.39p2911.48p2916.00p1,992,875
Dec 16, 20242924.00p2942.00p2906.00p2942.00p335,414
Dec 13, 20242946.00p2960.00p2936.00p2942.00p865,918
Dec 12, 20242928.00p2959.00p2907.00p2946.00p769,523
Dec 11, 20242911.00p2933.00p2895.00p2925.00p804,949
Dec 10, 20242902.00p2930.00p2896.80p2927.00p330,096
Dec 9, 20242981.00p2989.25p2908.00p2911.00p527,316
Dec 6, 20242979.00p2994.00p2963.00p2988.00p1,503,072
Dec 5, 20242870.00p2981.00p2865.00p2981.00p576,786
Dec 4, 20242826.00p2876.00p2808.00p2870.00p956,355
Dec 3, 20242824.00p2845.58p2809.00p2815.00p925,578
Dec 2, 20242840.00p2877.00p2807.58p2814.00p434,234
Nov 29, 20242829.00p2850.00p2818.84p2850.00p374,865
Nov 28, 20242847.00p2849.00p2808.00p2835.00p689,563
Nov 27, 20242872.00p2875.53p2836.00p2843.00p491,074
Nov 26, 20242879.00p2885.00p2848.00p2878.00p771,111
Nov 25, 20242920.00p2920.00p2812.00p2892.00p1,613,313
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Bakkavor Group PLC149.503.82
North Atlantic Smaller Companies Investment Trust PLC3,720.363.34
Ncc Group PLC148.703.26

Fallers

CompanyPrice% Chg
Vistry Group PLC549.00-16.06
Persimmon PLC1,182.00-2.39
Taylor Wimpey PLC120.30-1.47
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07