livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Whitbread - (WTB) share price history


Whitbread share priceWTB share price tradesWTB Fundamentals watchlistADD to watchlist
Whitbread - (WTB) share price history
Date Open High Low Close Volume
01/09/2025 3,145.00 3,160.00 3,123.00 3,125.00 230,790
29/08/2025 3,182.00 3,186.00 3,118.00 3,145.00 390,640
28/08/2025 3,192.00 3,225.00 3,181.00 3,193.00 488,114
27/08/2025 3,148.00 3,192.00 3,143.00 3,192.00 296,502
26/08/2025 3,124.00 3,174.00 3,124.00 3,138.00 548,324
22/08/2025 3,144.00 3,210.00 3,131.00 3,203.00 270,078
21/08/2025 3,110.00 3,165.00 3,095.79 3,141.00 303,078
20/08/2025 3,122.00 3,122.00 3,086.00 3,107.00 292,260
19/08/2025 3,096.00 3,122.00 3,095.00 3,122.00 481,312
18/08/2025 3,103.00 3,119.00 3,073.00 3,086.00 320,249
15/08/2025 3,141.00 3,141.00 3,091.00 3,105.00 754,986
14/08/2025 3,093.00 3,097.00 3,057.70 3,080.00 1,134,276
13/08/2025 3,055.00 3,092.00 3,043.00 3,077.00 510,388
12/08/2025 3,022.00 3,058.00 3,022.00 3,058.00 419,085
11/08/2025 3,037.00 3,053.00 3,016.00 3,023.00 226,775
08/08/2025 3,044.00 3,053.40 3,030.00 3,050.00 440,771
07/08/2025 3,041.00 3,041.00 3,041.00 3,041.00 0
06/08/2025 3,041.00 3,041.00 3,041.00 3,041.00 18,217
05/08/2025 3,000.00 3,015.00 2,983.00 2,999.00 321,504
04/08/2025 3,004.00 3,013.00 2,988.32 2,996.00 1,105,139
01/08/2025 3,035.00 3,054.00 2,993.00 2,999.00 567,257
31/07/2025 3,100.00 3,127.00 3,019.00 3,053.00 791,625
30/07/2025 3,116.00 3,136.00 3,110.00 3,126.00 391,572
29/07/2025 3,187.00 3,199.00 3,108.00 3,108.00 829,114
28/07/2025 3,267.00 3,268.03 3,185.00 3,194.00 397,097
25/07/2025 3,244.00 3,244.00 3,206.00 3,239.00 445,473
24/07/2025 3,232.00 3,268.00 3,200.00 3,243.00 291,255
23/07/2025 3,236.00 3,251.00 3,208.00 3,228.00 410,626
22/07/2025 3,165.00 3,223.00 3,160.00 3,206.00 363,974
21/07/2025 3,180.00 3,188.00 3,168.00 3,179.00 358,965

Whitbread - (WTB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z