La bourse est fermée

Whitbread plc (WTBL.XC)

Cboe UK - Cboe UK Cours en temps réel. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 972,00+61,00 (+2,10 %)
À la clôture : 04:29PM BST
Durée:
02 juin 2023 - 02 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20242 918,003 007,002 917,002 972,002 972,00221 203
30 mai 20242 856,002 912,002 856,002 911,002 911,00206 655
29 mai 20242 896,002 896,002 848,002 854,002 854,00181 245
28 mai 20242 936,002 958,002 901,002 909,002 909,00233 747
24 mai 20242 945,002 963,002 929,002 948,002 948,00153 473
23 mai 20242 988,003 015,002 966,002 970,002 970,00169 142
23 mai 202462.9 Dividende
22 mai 20243 066,003 080,003 036,503 048,002 985,10268 164
21 mai 20243 123,003 149,003 088,003 094,003 030,15116 701
20 mai 20243 145,003 151,003 114,003 124,003 059,53110 368
17 mai 20243 106,003 147,003 091,003 140,003 075,20137 418
16 mai 20243 115,003 137,003 099,003 128,003 063,45107 042
15 mai 20243 110,003 114,003 064,003 111,003 046,80138 014
14 mai 20243 108,003 138,003 092,003 119,003 054,63155 691
13 mai 20243 079,003 102,003 079,003 099,003 035,05128 740
10 mai 20243 070,003 107,503 059,003 080,003 016,44186 655
09 mai 20243 053,503 075,003 033,003 051,002 988,04174 424
08 mai 20243 008,003 042,002 999,003 042,002 979,22248 206
07 mai 20243 051,003 063,003 000,003 014,002 951,80260 545
03 mai 20243 026,003 038,002 984,003 013,502 951,31303 614
02 mai 20243 085,003 095,002 992,003 012,002 949,84356 348
01 mai 20243 148,003 204,003 090,003 122,003 057,57269 744
30 avr. 20243 106,003 211,002 996,003 185,003 119,27470 182
29 avr. 20243 050,003 083,503 037,003 042,002 979,22235 395
26 avr. 20243 058,003 061,003 021,003 040,002 977,27194 147
25 avr. 20243 090,003 090,002 997,003 020,002 957,68260 967
24 avr. 20243 133,003 170,003 109,003 109,003 044,84168 083
23 avr. 20243 120,003 142,003 106,003 137,003 072,26164 113
22 avr. 20243 113,003 124,003 096,503 107,503 043,37144 787
19 avr. 20243 056,003 090,503 032,003 077,503 013,99155 469
18 avr. 20243 102,003 125,003 085,003 098,003 034,07225 354
17 avr. 20243 097,003 117,003 076,003 088,003 024,27157 081
16 avr. 20243 121,003 153,003 087,003 098,003 034,07120 587
15 avr. 20243 165,003 217,003 157,503 180,003 114,38109 565
12 avr. 20243 212,003 252,003 178,003 186,003 120,25244 750
11 avr. 20243 220,003 220,003 102,003 177,003 111,44279 994
10 avr. 20243 237,003 292,003 224,003 247,003 179,99101 918
09 avr. 20243 241,003 243,003 187,003 206,003 139,84154 190
08 avr. 20243 196,003 242,003 192,003 240,003 173,14114 136
05 avr. 20243 186,003 209,003 159,003 204,003 137,88212 599
04 avr. 20243 248,003 269,003 220,003 236,003 169,22165 795
03 avr. 20243 296,003 313,003 248,003 279,003 211,3394 521
02 avr. 20243 312,003 344,003 293,003 308,003 239,73243 602
28 mars 20243 295,003 358,003 278,003 333,003 264,2285 463
27 mars 20243 282,003 304,003 256,503 274,003 206,44151 337
26 mars 20243 284,003 288,003 263,503 275,503 207,9164 861
25 mars 20243 297,003 299,003 263,003 283,003 215,2551 094
22 mars 20243 285,003 298,003 257,003 296,003 227,9889 919
21 mars 20243 258,003 320,003 243,003 277,003 209,37207 732
20 mars 20243 188,003 200,003 159,003 191,003 125,15199 677
19 mars 20243 202,003 221,003 188,003 199,003 132,98101 090
18 mars 20243 215,003 239,003 201,003 209,503 143,27104 032
15 mars 20243 224,003 237,003 202,003 212,503 146,21137 917
14 mars 20243 287,003 295,003 204,003 217,003 150,61199 690
13 mars 20243 311,003 336,003 286,003 307,003 238,76201 579
12 mars 20243 295,003 306,003 270,003 305,003 236,80106 313
11 mars 20243 223,003 282,003 223,003 273,003 205,46156 980
08 mars 20243 221,003 234,003 189,003 219,003 152,57133 208
07 mars 20243 232,003 269,003 221,003 251,003 183,91208 104
06 mars 20243 173,003 217,503 172,003 195,003 129,07173 791
05 mars 20243 132,003 176,003 122,003 165,003 099,69184 747
04 mars 20243 235,003 235,003 149,003 153,003 087,93238 490
01 mars 20243 321,003 343,003 249,003 257,003 189,79267 674
29 févr. 20243 457,003 457,003 227,003 295,003 227,00489 502
28 févr. 20243 486,003 493,003 454,003 462,003 390,56102 149
27 févr. 20243 497,003 497,003 456,003 461,003 389,5865 570
26 févr. 20243 520,003 532,003 499,003 502,003 429,7387 233
23 févr. 20243 542,003 543,003 475,003 488,003 416,02119 607
22 févr. 20243 594,003 617,003 477,003 555,003 481,64201 882
21 févr. 20243 553,003 592,003 545,003 581,003 507,1078 431
20 févr. 20243 504,503 561,003 504,503 550,003 476,7488 339
19 févr. 20243 496,003 513,003 475,003 512,003 439,5291 102
16 févr. 20243 490,003 512,003 469,003 480,003 408,19116 600
15 févr. 20243 463,003 493,003 445,003 485,503 413,57110 631
14 févr. 20243 464,003 479,003 445,003 448,003 376,8594 562
13 févr. 20243 498,003 498,003 428,003 435,003 364,11164 442
12 févr. 20243 503,003 523,003 476,003 508,503 436,1093 407
09 févr. 20243 486,003 502,003 476,003 482,503 410,63135 857
08 févr. 20243 506,003 545,003 492,003 494,003 421,90176 959
07 févr. 20243 543,003 557,003 521,003 539,003 465,9762 853
06 févr. 20243 541,003 559,003 517,003 533,003 460,0983 550
05 févr. 20243 534,503 537,003 514,003 525,003 452,26126 945
02 févr. 20243 589,003 609,003 511,003 515,503 442,95102 162
01 févr. 20243 583,003 588,003 546,503 557,003 483,60162 381
31 janv. 20243 641,003 645,003 586,003 596,003 521,7975 302
30 janv. 20243 641,003 655,003 627,003 640,003 564,88107 977
29 janv. 20243 655,003 655,003 615,003 620,003 545,3057 954
26 janv. 20243 622,003 647,003 590,003 646,003 570,7686 450
25 janv. 20243 605,003 626,003 589,003 610,503 535,99125 161
24 janv. 20243 554,003 592,003 523,003 583,003 509,06128 953
23 janv. 20243 563,503 563,503 499,003 537,003 464,01141 838
22 janv. 20243 585,003 600,003 557,003 558,003 484,58196 555
19 janv. 20243 659,003 671,003 543,003 556,003 482,62192 746
18 janv. 20243 621,003 649,003 600,003 635,003 559,99145 595
17 janv. 20243 639,003 641,003 564,003 596,003 521,79193 824
16 janv. 20243 642,503 681,003 620,003 673,003 597,20130 062
15 janv. 20243 672,003 683,003 659,503 660,003 584,4774 608
12 janv. 20243 665,003 714,003 650,003 665,003 589,37156 518
11 janv. 20243 607,003 686,003 601,003 631,003 556,07248 155
10 janv. 20243 554,003 556,003 531,003 546,003 472,82145 996
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...