sharecast

{{ storiesRelated.title }}

Whitbread (WTBL)

3,086.00p

16:30 04/11/24

  • 0.62% 19.00p
  • Today's Low & High
  • 3,060.00 / 3,107.00
  • Open / Previous Close
  • 3,061.00 / 3,086.00
  • 52-week range
  • -4.81% -156.00p
  • Volume
  • 190,201
  • Market Cap(million)
  • £5,631.14m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
04-Nov-24 3,086.00p 3,061.00p 3,107.00p 3,060.00p 190,201 n/a
01-Nov-24 3,067.00p 3,013.00p 3,077.00p 2,995.50p 221,410 n/a
31-Oct-24 3,001.00p 3,117.00p 3,141.00p 3,001.00p 305,809 n/a
30-Oct-24 3,183.00p 3,201.00p 3,234.00p 3,165.00p 257,825 n/a
29-Oct-24 3,206.00p 3,246.00p 3,251.00p 3,199.00p 169,649 n/a
28-Oct-24 3,249.00p 3,298.00p 3,303.00p 3,248.50p 143,422 n/a
25-Oct-24 3,282.00p 3,327.00p 3,342.00p 3,270.00p 134,111 n/a
24-Oct-24 3,322.50p 3,298.00p 3,343.00p 3,298.00p 178,685 n/a
23-Oct-24 3,320.00p 3,318.00p 3,351.00p 3,309.50p 247,256 n/a
22-Oct-24 3,318.00p 3,264.00p 3,318.00p 3,260.00p 184,103 n/a
21-Oct-24 3,301.00p 3,283.00p 3,314.00p 3,283.00p 164,115 n/a
18-Oct-24 3,291.00p 3,250.00p 3,293.00p 3,238.00p 159,923 n/a
17-Oct-24 3,259.00p 3,259.00p 3,277.00p 3,197.00p 234,491 n/a
16-Oct-24 3,261.00p 3,074.00p 3,276.00p 3,070.00p 330,238 n/a
15-Oct-24 3,077.00p 3,088.00p 3,122.50p 3,067.00p 198,645 n/a
14-Oct-24 3,065.00p 3,090.00p 3,092.00p 3,057.00p 106,824 n/a
11-Oct-24 3,100.00p 3,102.00p 3,119.00p 3,082.00p 173,768 n/a
10-Oct-24 3,080.00p 3,165.00p 3,166.00p 3,050.00p 183,265 n/a
09-Oct-24 3,182.00p 3,148.00p 3,182.00p 3,133.00p 65,543 n/a
08-Oct-24 3,134.50p 3,113.00p 3,147.00p 3,105.00p 96,007 n/a
07-Oct-24 3,134.00p 3,147.00p 3,169.00p 3,104.00p 117,328 n/a
04-Oct-24 3,137.00p 3,136.00p 3,160.00p 3,133.00p 99,993 n/a
03-Oct-24 3,132.00p 3,131.00p 3,158.00p 3,119.00p 82,020 n/a
02-Oct-24 3,100.00p 3,155.00p 3,156.00p 3,091.50p 138,266 n/a
01-Oct-24 3,150.00p 3,145.00p 3,163.00p 3,131.00p 333,155 n/a