XLON:WTB
Whitbread plc Stock Price (Quote)
£3,007.00
+6.00 (+0.200%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 WTB.L stock ended at £3,007.00. This is 0.200% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.95% from a day low at £2,982.00 to a day high of £3,040.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £2,982.00 | £3,040.00 | £2,982.00 | £3,007.00 | 1 503 912 |
| May 02, 2024 | £3,074.00 | £3,118.00 | £2,992.00 | £3,001.00 | 1 381 701 |
| May 01, 2024 | £3,151.00 | £3,204.00 | £3,090.00 | £3,099.00 | 1 066 791 |
| Apr 30, 2024 | £3,126.00 | £3,213.00 | £2,995.00 | £3,167.00 | 1 624 432 |
| Apr 29, 2024 | £3,050.00 | £3,084.00 | £3,030.81 | £3,047.00 | 677 230 |
| Apr 26, 2024 | £3,046.00 | £3,065.00 | £3,021.00 | £3,043.00 | 442 516 |
| Apr 25, 2024 | £3,094.00 | £3,098.80 | £2,996.00 | £3,028.00 | 1 428 944 |
| Apr 24, 2024 | £3,132.00 | £3,169.00 | £3,108.00 | £3,112.00 | 723 726 |
| Apr 23, 2024 | £3,119.00 | £3,141.00 | £3,106.00 | £3,128.00 | 695 739 |
| Apr 22, 2024 | £3,105.00 | £3,124.00 | £3,095.45 | £3,102.00 | 509 008 |
| Apr 19, 2024 | £3,055.00 | £3,090.00 | £3,031.00 | £3,059.00 | 537 837 |
| Apr 18, 2024 | £3,105.00 | £3,124.00 | £3,084.88 | £3,085.00 | 769 065 |
| Apr 17, 2024 | £3,083.00 | £3,121.00 | £3,076.00 | £3,077.00 | 2 399 895 |
| Apr 16, 2024 | £3,122.00 | £3,162.00 | £3,087.00 | £3,098.00 | 524 218 |
| Apr 15, 2024 | £3,152.00 | £3,217.00 | £3,152.00 | £3,176.00 | 627 014 |
| Apr 12, 2024 | £3,215.00 | £3,252.00 | £3,175.00 | £3,175.00 | 769 955 |
| Apr 11, 2024 | £3,220.00 | £3,220.00 | £3,101.00 | £3,190.00 | 1 095 994 |
| Apr 10, 2024 | £3,234.00 | £3,295.00 | £3,223.00 | £3,251.00 | 645 773 |
| Apr 09, 2024 | £3,237.00 | £3,243.00 | £3,188.00 | £3,214.00 | 1 070 254 |
| Apr 08, 2024 | £3,196.00 | £3,251.00 | £3,191.00 | £3,251.00 | 896 144 |
| Apr 05, 2024 | £3,191.00 | £3,210.00 | £3,159.00 | £3,198.00 | 767 855 |
| Apr 04, 2024 | £3,250.00 | £3,269.00 | £3,216.00 | £3,227.00 | 907 996 |
| Apr 03, 2024 | £3,286.00 | £3,313.00 | £3,247.00 | £3,277.00 | 645 599 |
| Apr 02, 2024 | £3,314.00 | £3,314.00 | £3,314.00 | £3,314.00 | 0 |
| Mar 28, 2024 | £3,292.00 | £3,357.00 | £3,277.00 | £3,314.00 | 477 963 |
