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 | 6 | 0.203873598369 | 2943 | 2963 | 2885 | 273191 | 2929.44057508 | DE |
| 4 | 79 | 2.75261324042 | 2870 | 2993 | 2849 | 616149 | 2929.81796606 | DE |
| 12 | -217 | -6.85407454201 | 3166 | 3352 | 2808 | 776561 | 3019.27895409 | DE |
| 26 | 15 | 0.511247443763 | 2934 | 3352 | 2723 | 807860 | 2974.50507883 | DE |
| 52 | -705 | -19.2939244663 | 3654 | 3714 | 2723 | 936308 | 3123.98396041 | DE |
| 156 | -122 | -3.97264734614 | 3071 | 3714 | 2246 | 886153 | 3028.54970504 | DE |
| 260 | -1941 | -39.6932515337 | 4890 | 4926 | 1805.5 | 874745 | 3012.44417544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734111000 | 2942 | -4 | -0.14 | 2946 | 2960 | 2936 | 886505 |
| 1734024600 | 2946 | 21 | 0.72 | 2928 | 2959 | 2907 | 769520 |
| 1733938200 | 2925 | -2 | -0.07 | 2911 | 2933 | 2895 | 826961 |
| 1733851800 | 2927 | 16 | 0.55 | 2902 | 2930 | 2900 | 330094 |
| 1733765400 | 2911 | -77 | -2.58 | 2981 | 2983 | 2908 | 527307 |
| 1733506200 | 2988 | 7 | 0.23 | 2979 | 2993 | 2963 | 597312 |
| 1733419800 | 2981 | 111 | 3.87 | 2870 | 2981 | 2870 | 576779 |
| 1733333400 | 2870 | 55 | 1.95 | 2826 | 2876 | 2808 | 956350 |
| 1733247000 | 2815 | 1 | 0.04 | 2824 | 2845 | 2809 | 925572 |
| 1733160600 | 2814 | -36 | -1.26 | 2840 | 2849 | 2808 | 434233 |
| 1732901400 | 2850 | 15 | 0.53 | 2829 | 2850 | 2820 | 374862 |
| 1732815000 | 2835 | -8 | -0.28 | 2847 | 2849 | 2808 | 689558 |
| 1732728600 | 2843 | -35 | -1.22 | 2872 | 2872 | 2836 | 491072 |
| 1732642200 | 2878 | -14 | -0.48 | 2879 | 2885 | 2848 | 771106 |
| 1732555800 | 2892 | -8 | -0.28 | 2920 | 2920 | 2812 | 1613306 |
| 1732296600 | 2900 | 25 | 0.87 | 2890 | 2912 | 2876 | 742699 |
| 1732210200 | 2875 | -6 | -0.21 | 2885 | 2886 | 2839 | 994877 |
| 1732123800 | 2881 | 0 | 0.00 | 2877 | 2893 | 2864 | 418770 |
| 1732037400 | 2881 | -35 | -1.20 | 2922 | 2936 | 2850 | 413182 |
| 1731951000 | 2916 | 7 | 0.24 | 2912 | 2921 | 2893 | 629206 |
| 1731691800 | 2909 | -32 | -1.09 | 2898 | 2928 | 2864 | 645576 |
| 1731605400 | 2941 | 11 | 0.38 | 2935 | 2956 | 2910 | 538895 |
| 1731519000 | 2930 | -57 | -1.91 | 2987 | 2987 | 2878 | 475441 |
| 1731432600 | 2987 | -53 | -1.74 | 3004 | 3027 | 2987 | 2680579 |
| 1731346200 | 3040 | 11 | 0.36 | 3037 | 3070 | 3037 | 954336 |
| 1731087000 | 3029 | -33 | -1.08 | 3062 | 3066 | 3017 | 1493827 |
| 1731000600 | 3062 | -13 | -0.42 | 3106 | 3106 | 3062 | 911270 |
| 1730914200 | 3075 | 1 | 0.03 | 3092 | 3123 | 3063 | 910161 |
| 1730827800 | 3074 | -3 | -0.10 | 3075 | 3102 | 3074 | 612916 |
| 1730741400 | 3077 | 14 | 0.46 | 3060 | 3107 | 3060 | 829229 |
| 1730482200 | 3063 | 50 | 1.66 | 3007 | 3077 | 2995 | 1097495 |
| 1730395800 | 3013 | -162 | -5.10 | 3117 | 3142 | 3000 | 1607976 |
| 1730309400 | 3175 | -50 | -1.55 | 3204 | 3235 | 3165 | 1104353 |
| 1730223000 | 3225 | -14 | -0.43 | 3254 | 3254 | 3199 | 995664 |
| 1730136600 | 3239 | -54 | -1.64 | 3308 | 3308 | 3239 | 724356 |
| 1729873800 | 3293 | -21 | -0.63 | 3325 | 3345 | 3271 | 741610 |
| 1729787400 | 3314 | 8 | 0.24 | 3300 | 3343 | 3297 | 1037198 |
| 1729701000 | 3306 | -11 | -0.33 | 3309 | 3352 | 3306 | 897786 |
| 1729614600 | 3317 | 30 | 0.91 | 3268 | 3318 | 3261 | 802261 |
| 1729528200 | 3287 | 0 | 0.00 | 3280 | 3314 | 3280 | 570533 |
| 1729269000 | 3287 | 39 | 1.20 | 3250 | 3293 | 3237 | 559988 |
| 1729182600 | 3248 | -10 | -0.31 | 3258 | 3277 | 3197 | 1025155 |
| 1729096200 | 3258 | 186 | 6.05 | 3075 | 3277 | 3070 | 1039303 |
| 1729009800 | 3072 | 5 | 0.16 | 3080 | 3120 | 3068 | 724672 |
| 1728923400 | 3067 | -21 | -0.68 | 3090 | 3093 | 3057 | 258983 |
| 1728664200 | 3088 | 9 | 0.29 | 3093 | 3119 | 3082 | 571667 |
| 1728577800 | 3079 | -96 | -3.02 | 3166 | 3170 | 3051 | 557296 |
| 1728491400 | 3175 | 38 | 1.21 | 3146 | 3182 | 3133 | 471693 |
| 1728405000 | 3137 | 8 | 0.26 | 3122 | 3147 | 3106 | 1076471 |
| 1728318600 | 3129 | 1 | 0.03 | 3152 | 3169 | 3104 | 539433 |
| 1728059400 | 3128 | -9 | -0.29 | 3127 | 3160 | 3127 | 383301 |
| 1727973000 | 3137 | 19 | 0.61 | 3134 | 3158 | 3119 | 518255 |
| 1727886600 | 3118 | -36 | -1.14 | 3157 | 3157 | 3092 | 705301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
