Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Whitbread PLC (WTB)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
3,091.0 -49.0    -1.56%
14/01 - Closed. Currency in GBP ( Disclaimer )
  • Volume: 425,847
  • Bid/Ask: 3,030.0 / 3,588.0
  • Day's Range: 3,086.0 - 3,165.0
Type:  Equity
Market:  United Kingdom
ISIN:  GB00B1KJJ408 
SEDOL:  B1KJJ40
Whitbread 3,091.0 -49.0 -1.56%

WTB Historical Data

 
Assess WTB share price history. View the open price, closing price, historical highs, lows, changes and % change of the Whitbread stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
16/12/2021 - 16/01/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 14, 2022 3,091.0 3,106.0 3,167.4 3,085.0 425.85K -1.56%
Jan 13, 2022 3,140.0 3,125.0 3,161.0 3,105.0 614.91K -0.06%
Jan 12, 2022 3,142.0 3,210.0 3,270.0 3,129.0 560.07K -1.78%
Jan 11, 2022 3,199.0 3,178.0 3,203.0 3,140.8 528.42K 1.17%
Jan 10, 2022 3,162.0 3,165.0 3,224.0 3,123.0 403.37K -0.09%
Jan 07, 2022 3,165.0 3,176.0 3,187.8 3,126.0 272.01K -0.13%
Jan 06, 2022 3,169.0 3,094.0 3,200.4 3,089.0 592.16K 0.41%
Jan 05, 2022 3,156.0 3,134.0 3,193.0 3,122.0 397.82K 0.70%
Jan 04, 2022 3,134.0 3,071.0 3,155.0 3,053.0 1.00M 4.64%
Dec 31, 2021 2,995.0 2,975.0 3,002.0 2,975.0 127.64K -0.56%
Dec 30, 2021 3,012.0 2,962.0 3,012.8 2,957.0 241.99K 1.48%
Dec 29, 2021 2,968.0 3,049.0 3,080.0 2,968.0 414.08K -1.03%
Dec 24, 2021 2,999.0 3,010.0 3,011.2 2,969.6 65.87K 1.21%
Dec 23, 2021 2,963.0 2,959.0 3,064.0 2,956.4 533.39K 0.44%
Dec 22, 2021 2,950.0 2,890.0 2,950.0 2,867.0 592.10K 2.40%
Dec 21, 2021 2,881.0 2,831.0 2,881.0 2,798.1 1.08M 3.37%
Dec 20, 2021 2,787.0 2,705.0 2,809.0 2,672.0 704.87K 0.65%
Dec 17, 2021 2,769.0 2,701.0 2,785.0 2,685.0 991.63K 2.06%
Dec 16, 2021 2,713.0 2,757.0 2,768.0 2,707.0 533.25K 0.00%
Highest: 3,270.0 Lowest: 2,672.0 Difference: 598.0 Average: 3,020.8 Change %: 13.9
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

WTB Comments

Write your thoughts about Whitbread PLC
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Jason Rich
Jason Rich Jul 29, 2021 14:00
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
slight technical issue at Investing.com it seems WTB and TW. by a factor of 100! :)
Reply
1 0
Report
Oc Masai
Oc Masai May 16, 2021 12:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
100% Bullish thanks you
Reply
0 0
Report
Karla Jean
Karla Jean Feb 09, 2021 13:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Is it worth investing at 3252,? I think they are currently overvalue but can also see an increase due to new Covid measures and then post Covid.
Reply
0 1
Report
CAT TRADER
CAT TRADER Feb 05, 2021 10:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
"Britain's COVID-19 hotel quarantine policy to start Feb. 15" https://uk.investing.com/news/coronavirus/britains-covid19-hotel-quarantine-policy-to-start-february-15-2295505
Reply
1 0
Report
Scott Parry
Scott Parry Aug 05, 2020 17:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What makes you think it will go down. Am i missing something.
Reply
2 2
Report
Prateek Mehta
Prateek Mehta Aug 05, 2020 15:17
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sold today, will pick up again at 2100 levels
Reply
2 0
Report
Scott Parry
Scott Parry Jul 29, 2020 14:15
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Still holding whitbread but made up i invested in gold when i did. Tight stop on gold today with the fed announcement
Reply
0 0
Report
Scott Parry
Scott Parry Jul 14, 2020 15:48
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Up & down. Starting to think i could be doing better in gold or apple for the momentum trade
Reply
0 0
Report
Smooth Operator
Smooth_Operator Jun 25, 2020 0:48
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy target 1650
Reply
0 1
Report
Jay Kothari
Jay Kothari Jun 08, 2020 15:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Is it worth going in @ 2800p as a long term hold?
Reply
0 5
Report
Dominic Leelodharry
Dominic Leelodharry Jun 08, 2020 15:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Going to be a very long hold until they are profitable
Reply
0 0
Report
Dominic Leelodharry
Dominic Leelodharry May 26, 2020 17:15
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1 billion rights issue, not good
Reply
2 0
Report
Gordon Millar
Gordon Millar Jan 15, 2019 10:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sold this after they lost Costa. Loved them because of their agressive expansion in China, whats left now keeping the price so high, a special dividend?
Reply
2 1
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email