Whitbread Plc (WTB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -0.280112044818 | 2856 | 2856 | 2766 | 903247 | 2784.05374922 | DE |
| 4 | -6 | -0.21023125438 | 2854 | 2957 | 2723 | 921423 | 2823.06751538 | DE |
| 12 | -69 | -2.36544394926 | 2917 | 3048 | 2723 | 1026788 | 2906.56879703 | DE |
| 26 | -689 | -19.4797851286 | 3537 | 3546 | 2723 | 1072517 | 3043.57533976 | DE |
| 52 | -565 | -16.5543510108 | 3413 | 3714 | 2723 | 995308 | 3229.77391463 | DE |
| 156 | -228 | -7.4122236671 | 3076 | 3714 | 2246 | 868333 | 3036.38322391 | DE |
| 260 | -1379 | -32.6236101254 | 4227 | 5194 | 1805.5 | 869378 | 3086.98704655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 2848 | 44 | 1.57 | 2812 | 2848 | 2799 | 200285 |
| 1724344200 | 2804 | 24 | 0.86 | 2784 | 2813 | 2780 | 351028 |
| 1724257800 | 2780 | 12 | 0.43 | 2772 | 2783 | 2766 | 1307232 |
| 1724171400 | 2768 | -60 | -2.12 | 2815 | 2839 | 2768 | 2007133 |
| 1724085000 | 2828 | 20 | 0.71 | 2804 | 2839 | 2801 | 507254 |
| 1723825800 | 2808 | -39 | -1.37 | 2856 | 2856 | 2808 | 343586 |
| 1723739400 | 2847 | 32 | 1.14 | 2828 | 2863 | 2801 | 329984 |
| 1723653000 | 2815 | 9 | 0.32 | 2829 | 2850 | 2811 | 344206 |
| 1723566600 | 2806 | -8 | -0.28 | 2816 | 2824 | 2789 | 223677 |
| 1723480200 | 2814 | -41 | -1.44 | 2868 | 2879 | 2804 | 1071043 |
| 1723221000 | 2855 | 48 | 1.71 | 2816 | 2856 | 2816 | 1578959 |
| 1723134600 | 2807 | -16 | -0.57 | 2807 | 2826 | 2799 | 2720689 |
| 1723048200 | 2823 | -7 | -0.25 | 2847 | 2870 | 2823 | 525078 |
| 1722961800 | 2830 | 31 | 1.11 | 2821 | 2834 | 2764 | 659311 |
| 1722875400 | 2799 | -8 | -0.29 | 2740 | 2806 | 2723 | 846332 |
| 1722616200 | 2807 | -94 | -3.24 | 2860 | 2884 | 2798 | 2232337 |
| 1722529800 | 2901 | -9 | -0.31 | 2914 | 2957 | 2881 | 1174109 |
| 1722443400 | 2910 | 40 | 1.39 | 2900 | 2923 | 2887 | 782970 |
| 1722357000 | 2870 | 16 | 0.56 | 2859 | 2888 | 2855 | 604401 |
| 1722270600 | 2854 | -42 | -1.45 | 2919 | 2919 | 2854 | 430329 |
| 1722011400 | 2896 | 35 | 1.22 | 2854 | 2896 | 2846 | 388809 |
| 1721925000 | 2861 | 12 | 0.42 | 2828 | 2861 | 2798 | 1144539 |
| 1721838600 | 2849 | -20 | -0.70 | 2848 | 2884 | 2830 | 562776 |
| 1721752200 | 2869 | 13 | 0.46 | 2856 | 2892 | 2846 | 490178 |
| 1721665800 | 2856 | -41 | -1.42 | 2897 | 2898 | 2851 | 811297 |
| 1721406600 | 2897 | -30 | -1.02 | 2906 | 2914 | 2867 | 675509 |
| 1721320200 | 2927 | 0 | 0.00 | 2946 | 2950 | 2915 | 433819 |
| 1721233800 | 2927 | 13 | 0.45 | 2922 | 2938 | 2899 | 2568847 |
| 1721147400 | 2914 | -23 | -0.78 | 2944 | 2944 | 2900 | 789479 |
| 1721061000 | 2937 | 4 | 0.14 | 2912 | 2937 | 2903 | 482163 |
| 1720801800 | 2933 | 2 | 0.07 | 2955 | 2955 | 2907 | 639436 |
| 1720715400 | 2931 | 7 | 0.24 | 2929 | 2939 | 2901 | 557948 |
| 1720629000 | 2924 | 9 | 0.31 | 2930 | 2944 | 2894 | 2764307 |
| 1720542600 | 2915 | -19 | -0.65 | 2928 | 2950 | 2892 | 4062243 |
| 1720456200 | 2934 | -2 | -0.07 | 2935 | 2984 | 2928 | 565114 |
| 1720197000 | 2936 | -75 | -2.49 | 3023 | 3044 | 2936 | 805750 |
| 1720110600 | 3011 | 55 | 1.86 | 2967 | 3011 | 2955 | 582457 |
| 1720024200 | 2956 | 26 | 0.89 | 2945 | 2981 | 2935 | 793614 |
| 1719937800 | 2930 | -26 | -0.88 | 2934 | 2946 | 2880 | 980102 |
| 1719851400 | 2956 | -19 | -0.64 | 2995 | 3010 | 2956 | 887763 |
| 1719592200 | 2975 | 13 | 0.44 | 2966 | 2996 | 2961 | 1105450 |
| 1719505800 | 2962 | -22 | -0.74 | 2998 | 3027 | 2962 | 826669 |
| 1719419400 | 2984 | 7 | 0.24 | 2981 | 2992 | 2962 | 1520720 |
| 1719333000 | 2977 | 16 | 0.54 | 2966 | 2983 | 2945 | 1378754 |
| 1719246600 | 2961 | 10 | 0.34 | 2953 | 2990 | 2945 | 442248 |
| 1718987400 | 2951 | -5 | -0.17 | 2954 | 2968 | 2926 | 2382169 |
| 1718901000 | 2956 | 16 | 0.54 | 2936 | 2957 | 2907 | 953254 |
| 1718814600 | 2940 | -15 | -0.51 | 2946 | 2978 | 2935 | 560574 |
| 1718728200 | 2955 | 52 | 1.79 | 2985 | 3048 | 2955 | 1221110 |
| 1718641800 | 2903 | -9 | -0.31 | 2927 | 2950 | 2882 | 836013 |
| 1718382600 | 2912 | -25 | -0.85 | 2932 | 2952 | 2905 | 1068153 |
| 1718296200 | 2937 | -67 | -2.23 | 2997 | 3007 | 2937 | 811475 |
| 1718209800 | 3004 | 22 | 0.74 | 2981 | 3007 | 2957 | 634416 |
| 1718123400 | 2982 | -15 | -0.50 | 3010 | 3016 | 2969 | 1098358 |
| 1718037000 | 2997 | -27 | -0.89 | 2988 | 3028 | 2973 | 598021 |
| 1717777800 | 3024 | 31 | 1.04 | 2984 | 3024 | 2979 | 829690 |
| 1717691400 | 2993 | 9 | 0.30 | 2975 | 2993 | 2957 | 577518 |
| 1717605000 | 2984 | -8 | -0.27 | 3000 | 3003 | 2968 | 729838 |
| 1717518600 | 2992 | 38 | 1.29 | 2942 | 3003 | 2942 | 864176 |
| 1717432200 | 2954 | 1 | 0.03 | 2990 | 2996 | 2939 | 740504 |
| 1717173000 | 2953 | 44 | 1.51 | 2917 | 3007 | 2916 | 3402369 |
| 1717086600 | 2909 | 54 | 1.89 | 2854 | 2912 | 2854 | 1009899 |
| 1717000200 | 2855 | -54 | -1.86 | 2897 | 2897 | 2848 | 3352999 |
| 1716913800 | 2909 | -16 | -0.55 | 2946 | 2959 | 2901 | 684728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
