Whitbread Plc (WTB)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 0.523138832998 | 2485 | 2621 | 2458 | 659576 | 2554.19713464 | DE |
| 4 | -166 | -6.23123123123 | 2664 | 2707 | 2458 | 730112 | 2618.97761166 | DE |
| 12 | -389 | -13.4741946657 | 2887 | 3053 | 2458 | 829451 | 2790.28826514 | DE |
| 26 | -572 | -18.6319218241 | 3070 | 3352 | 2458 | 789609 | 2929.66861536 | DE |
| 52 | -796 | -24.1651487553 | 3294 | 3357 | 2458 | 890637 | 2967.73457056 | DE |
| 156 | -205 | -7.58416574177 | 2703 | 3714 | 2246 | 884499 | 3015.30133804 | DE |
| 260 | 176 | 7.57967269595 | 2322 | 3714 | 1805.5 | 873956 | 2957.64762918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 2475 | -61 | -2.41 | 2518 | 2522 | 2465 | 414366 |
| 1741800600 | 2536 | -49 | -1.90 | 2590 | 2590 | 2519 | 437427 |
| 1741714200 | 2585 | -13 | -0.50 | 2603 | 2610 | 2543 | 614546 |
| 1741627800 | 2598 | 84 | 3.34 | 2536 | 2621 | 2513 | 1136540 |
| 1741368600 | 2514 | -17 | -0.67 | 2485 | 2520 | 2458 | 694999 |
| 1741282200 | 2531 | -16 | -0.63 | 2569 | 2575 | 2496 | 689343 |
| 1741195800 | 2547 | 21 | 0.83 | 2536 | 2630 | 2524 | 1282454 |
| 1741109400 | 2526 | -141 | -5.29 | 2613 | 2639 | 2522 | 761507 |
| 1741023000 | 2667 | -7 | -0.26 | 2655 | 2688 | 2655 | 497107 |
| 1740763800 | 2674 | -6 | -0.22 | 2661 | 2679 | 2651 | 878397 |
| 1740677400 | 2680 | -27 | -1.00 | 2683 | 2690 | 2648 | 1008669 |
| 1740591000 | 2707 | 70 | 2.65 | 2643 | 2707 | 2642 | 1303047 |
| 1740504600 | 2637 | -24 | -0.90 | 2646 | 2661 | 2633 | 318034 |
| 1740418200 | 2661 | 13 | 0.49 | 2652 | 2681 | 2644 | 267033 |
| 1740159000 | 2648 | 25 | 0.95 | 2626 | 2673 | 2613 | 532489 |
| 1740072600 | 2623 | 7 | 0.27 | 2631 | 2645 | 2602 | 607836 |
| 1739986200 | 2616 | -59 | -2.21 | 2658 | 2676 | 2616 | 526725 |
| 1739899800 | 2675 | -3 | -0.11 | 2675 | 2686 | 2663 | 1036290 |
| 1739813400 | 2678 | -5 | -0.19 | 2671 | 2687 | 2643 | 907885 |
| 1739554200 | 2683 | 19 | 0.71 | 2664 | 2683 | 2637 | 687552 |
| 1739467800 | 2664 | -80 | -2.92 | 2760 | 2777 | 2664 | 1498098 |
| 1739381400 | 2744 | 0 | 0.00 | 2752 | 2775 | 2738 | 505417 |
| 1739295000 | 2744 | -67 | -2.38 | 2809 | 2819 | 2706 | 806525 |
| 1739208600 | 2811 | 22 | 0.79 | 2796 | 2826 | 2791 | 1266651 |
| 1738949400 | 2789 | 22 | 0.80 | 2768 | 2789 | 2743 | 458088 |
| 1738863000 | 2767 | 9 | 0.33 | 2769 | 2806 | 2760 | 652937 |
| 1738776600 | 2758 | -12 | -0.43 | 2762 | 2766 | 2726 | 419949 |
| 1738690200 | 2770 | 4 | 0.14 | 2756 | 2780 | 2740 | 423024 |
| 1738603800 | 2766 | -47 | -1.67 | 2769 | 2783 | 2742 | 909132 |
| 1738344600 | 2813 | -36 | -1.26 | 2847 | 2863 | 2813 | 948792 |
| 1738258200 | 2849 | -68 | -2.33 | 2910 | 2920 | 2842 | 1096834 |
| 1738171800 | 2917 | 12 | 0.41 | 2902 | 2925 | 2902 | 420716 |
| 1738085400 | 2905 | 95 | 3.38 | 2815 | 2916 | 2809 | 486547 |
| 1737999000 | 2810 | -10 | -0.35 | 2826 | 2835 | 2805 | 953001 |
| 1737739800 | 2820 | -26 | -0.91 | 2851 | 2885 | 2806 | 1027604 |
| 1737653400 | 2846 | -26 | -0.91 | 2864 | 2870 | 2825 | 2356093 |
| 1737567000 | 2872 | -19 | -0.66 | 2892 | 2904 | 2855 | 918119 |
| 1737480600 | 2891 | -13 | -0.45 | 2896 | 2923 | 2890 | 2109940 |
| 1737394200 | 2904 | -14 | -0.48 | 2903 | 2931 | 2903 | 419176 |
| 1737135000 | 2918 | 17 | 0.59 | 2920 | 2943 | 2885 | 439564 |
| 1737048600 | 2901 | -71 | -2.39 | 3000 | 3053 | 2858 | 864972 |
| 1736962200 | 2972 | 128 | 4.50 | 2854 | 2976 | 2854 | 679383 |
| 1736875800 | 2844 | -21 | -0.73 | 2875 | 2893 | 2844 | 454184 |
| 1736789400 | 2865 | 3 | 0.10 | 2852 | 2866 | 2813 | 295796 |
| 1736530200 | 2862 | -38 | -1.31 | 2894 | 2916 | 2860 | 641441 |
| 1736443800 | 2900 | -5 | -0.17 | 2898 | 2908 | 2841 | 1422478 |
| 1736357400 | 2905 | -32 | -1.09 | 2937 | 2943 | 2857 | 1263568 |
| 1736271000 | 2937 | -25 | -0.84 | 2959 | 2970 | 2914 | 318130 |
| 1736184600 | 2962 | 31 | 1.06 | 2932 | 2976 | 2922 | 4840734 |
| 1735925400 | 2931 | -73 | -2.43 | 2991 | 3019 | 2926 | 286046 |
| 1735839000 | 3004 | 58 | 1.97 | 2944 | 3025 | 2943 | 371724 |
| 1735666200 | 2946 | 1 | 0.03 | 2916 | 2959 | 2916 | 116136 |
| 1735579800 | 2945 | 35 | 1.20 | 2885 | 2956 | 2885 | 335773 |
| 1735320600 | 2910 | -49 | -1.66 | 2943 | 2958 | 2903 | 367663 |
| 1735061400 | 2959 | 36 | 1.23 | 2935 | 2962 | 2927 | 110296 |
| 1734975000 | 2923 | 9 | 0.31 | 2898 | 2923 | 2880 | 460628 |
| 1734715800 | 2914 | 17 | 0.59 | 2887 | 2917 | 2859 | 1731291 |
| 1734629400 | 2897 | -14 | -0.48 | 2872 | 2899 | 2849 | 633037 |
| 1734543000 | 2911 | -5 | -0.17 | 2929 | 2940 | 2873 | 509039 |
| 1734456600 | 2916 | -26 | -0.88 | 2923 | 2936 | 2912 | 1360788 |
| 1734370200 | 2942 | 0 | 0.00 | 2924 | 2942 | 2906 | 335412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
