La bourse est fermée

Whitbread plc (WTB.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
3 084,00-40,00 (-1,28 %)
À la clôture : 04:37PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 20223 081,003 117,003 030,003 084,003 084,00746 034
20 janv. 20223 078,003 128,003 078,003 124,003 124,00900 946
19 janv. 20223 067,003 124,003 045,003 072,003 072,001 568 607
18 janv. 20223 140,003 155,263 079,003 099,003 099,001 120 202
17 janv. 20223 111,003 188,003 106,063 151,003 151,001 183 854
14 janv. 20223 106,003 167,393 085,003 091,003 091,00741 475
13 janv. 20223 125,003 161,003 105,003 140,003 140,00987 998
12 janv. 20223 210,003 270,003 129,003 142,003 142,002 189 355
11 janv. 20223 178,003 203,003 140,803 199,003 199,00931 905
10 janv. 20223 165,003 224,003 123,003 162,003 162,00439 002
07 janv. 20223 176,003 187,853 126,003 165,003 165,00315 415
06 janv. 20223 094,003 200,403 089,003 169,003 169,00656 643
05 janv. 20223 134,003 193,003 122,003 156,003 156,00470 904
04 janv. 20223 071,003 155,003 053,003 134,003 134,001 122 165
31 déc. 20212 975,003 002,002 975,002 995,002 995,00138 882
30 déc. 20212 962,003 012,812 957,003 012,003 012,00296 345
29 déc. 20213 049,003 080,002 968,002 968,002 968,00478 997
24 déc. 20213 010,003 011,192 969,622 999,002 999,0066 305
23 déc. 20212 959,003 064,002 956,432 963,002 963,00571 568
22 déc. 20212 890,002 950,002 867,002 950,002 950,00666 059
21 déc. 20212 831,002 881,002 798,152 881,002 881,001 246 113
20 déc. 20212 705,002 809,002 672,022 787,002 787,00763 764
17 déc. 20212 701,002 785,002 685,002 769,002 769,001 102 736
16 déc. 20212 757,002 768,002 707,002 713,002 713,00746 022
15 déc. 20212 819,002 822,002 713,002 713,002 713,001 040 037
14 déc. 20212 806,002 835,002 777,002 814,002 814,00703 749
13 déc. 20212 898,002 907,002 797,002 797,002 797,00470 561
10 déc. 20212 921,002 937,002 874,402 898,002 898,00784 864
09 déc. 20212 976,002 985,312 900,812 937,002 937,00370 895
08 déc. 20212 949,003 019,002 827,002 958,002 958,00854 521
07 déc. 20213 009,003 035,002 953,002 956,002 956,00425 196
06 déc. 20212 913,002 995,002 877,002 976,002 976,00459 417
03 déc. 20212 925,002 943,402 865,002 883,002 883,00691 148
02 déc. 20212 823,002 902,002 807,422 888,002 888,00506 845
01 déc. 20212 840,002 955,002 833,002 890,002 890,00618 997
30 nov. 20212 818,002 909,002 776,002 803,002 803,001 594 318
29 nov. 20212 889,002 957,002 870,002 875,002 875,00820 551
26 nov. 20212 982,002 984,472 833,002 837,002 837,001 142 086
25 nov. 20213 033,003 132,603 003,613 108,003 108,00385 441
24 nov. 20213 007,003 038,002 951,003 024,003 024,00608 929
23 nov. 20212 961,003 062,002 954,003 010,003 010,00618 197
22 nov. 20213 038,003 072,002 991,002 991,002 991,00652 109
19 nov. 20213 084,003 097,002 962,003 013,003 013,001 520 745
18 nov. 20213 065,003 117,003 048,003 083,003 083,00744 720
17 nov. 20213 103,003 134,003 049,003 065,003 065,00762 789
16 nov. 20213 149,003 189,003 121,003 129,003 129,00527 388
15 nov. 20213 177,003 223,003 144,003 160,003 160,00528 255
12 nov. 20213 270,003 278,003 199,003 200,003 200,00465 411
11 nov. 20213 335,003 350,573 269,003 276,003 276,00453 774
10 nov. 20213 304,003 350,003 304,003 338,003 338,00766 958
09 nov. 20213 338,003 392,503 310,003 315,003 315,00632 245
08 nov. 20213 420,003 434,003 357,003 358,003 358,00543 455
05 nov. 20213 344,003 449,003 288,003 426,003 426,001 195 580
04 nov. 20213 307,003 388,103 286,003 360,003 360,00401 977
03 nov. 20213 276,003 284,003 225,003 284,003 284,00434 652
02 nov. 20213 314,003 325,003 271,003 292,003 292,00678 731
01 nov. 20213 280,003 333,003 246,003 310,003 310,00506 409
29 oct. 20213 306,003 328,003 245,003 270,003 270,00658 054
28 oct. 20213 317,003 355,003 268,003 326,003 326,00454 303
27 oct. 20213 299,003 346,003 275,673 312,003 312,00473 129
26 oct. 20213 240,003 299,003 163,003 293,003 293,001 894 670
25 oct. 20213 100,003 177,003 089,003 155,003 155,00493 948
22 oct. 20213 153,003 168,003 078,003 121,003 121,00443 406
21 oct. 20213 180,003 200,003 129,673 167,003 167,001 001 116
20 oct. 20213 283,003 283,073 166,003 195,003 195,002 256 741
19 oct. 20213 297,003 323,003 265,003 290,003 290,00360 027
18 oct. 20213 350,003 351,273 274,003 287,003 287,00436 488
15 oct. 20213 345,003 399,003 327,003 369,003 369,00501 495
14 oct. 20213 272,003 340,003 269,003 313,003 313,00416 567
13 oct. 20213 187,003 275,053 183,003 234,003 234,00365 615
12 oct. 20213 200,003 232,003 186,003 211,003 211,00348 078
11 oct. 20213 202,003 254,003 199,003 252,003 252,00447 402
08 oct. 20213 220,003 286,003 217,143 261,003 261,00556 759
07 oct. 20213 247,003 275,573 209,003 215,003 215,00851 926
06 oct. 20213 313,003 320,233 199,003 206,003 206,001 360 906
05 oct. 20213 354,003 386,003 326,003 360,003 360,00393 870
04 oct. 20213 388,003 418,003 313,003 347,003 347,00432 155
01 oct. 20213 259,003 411,153 210,003 406,003 406,00731 084
30 sept. 20213 432,003 453,003 287,003 316,003 316,00737 512
29 sept. 20213 357,003 419,003 344,013 386,003 386,00396 121
28 sept. 20213 434,003 438,003 313,003 351,003 351,00721 236
27 sept. 20213 402,003 465,383 392,753 438,003 438,00725 604
24 sept. 20213 321,003 390,003 303,003 373,003 373,00269 420
23 sept. 20213 376,003 390,003 310,003 338,003 338,00308 361
22 sept. 20213 336,003 366,003 327,583 345,003 345,00365 065
21 sept. 20213 268,003 330,003 268,003 313,003 313,00341 281
20 sept. 20213 214,003 309,003 166,003 251,003 251,00525 245
17 sept. 20213 312,003 328,003 254,003 276,003 276,00899 220
16 sept. 20213 216,003 277,003 203,003 276,003 276,00368 091
15 sept. 20213 288,003 292,003 182,753 190,003 190,00468 302
14 sept. 20213 289,003 323,003 267,003 285,003 285,00331 254
13 sept. 20213 287,003 295,003 240,003 293,003 293,0011 262
10 sept. 20213 279,003 310,003 245,003 258,003 258,00399 182
09 sept. 20213 222,003 303,003 164,003 292,003 292,00734 286
08 sept. 20213 240,003 362,003 218,003 251,003 251,00686 975
07 sept. 20213 175,003 284,003 156,003 260,003 260,00442 504
06 sept. 20213 224,003 228,003 173,293 184,003 184,00284 307
03 sept. 20213 252,003 262,003 182,003 206,003 206,00348 292
02 sept. 20213 245,003 261,003 215,003 252,003 252,00391 915
01 sept. 20213 239,003 287,003 229,003 229,003 229,00557 193
*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...