La bourse est fermée

Whitbread plc (WTB.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 556,00+58,00 (+2,32 %)
À la clôture : 05:02PM BST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 20222 516,002 567,002 502,732 556,002 556,001 592 417
23 juin 20222 523,002 555,002 489,002 498,002 498,00668 984
22 juin 20222 562,002 569,502 519,002 543,002 543,00766 543
21 juin 20222 666,002 678,002 604,002 606,002 606,00334 887
20 juin 20222 632,002 671,002 610,002 658,002 658,00439 612
17 juin 20222 559,002 656,002 553,002 607,002 607,001 048 635
16 juin 20222 735,002 735,002 561,002 561,002 561,001 655 312
15 juin 20222 729,002 753,002 638,002 727,002 727,003 868 822
14 juin 20222 542,002 580,002 480,002 566,002 566,00851 430
13 juin 20222 649,002 649,002 511,802 526,002 526,001 088 671
10 juin 20222 727,002 751,002 674,602 677,002 677,001 080 431
09 juin 20222 736,002 773,002 725,002 746,002 746,00870 113
08 juin 20222 715,002 753,002 705,002 748,002 748,00988 621
07 juin 20222 652,002 704,002 652,002 701,002 701,00483 960
06 juin 20222 684,002 701,002 659,002 673,002 673,00630 005
01 juin 20222 754,002 767,002 629,002 629,002 629,00759 336
31 mai 20222 736,002 757,002 696,002 723,002 723,001 798 122
30 mai 20222 779,002 789,922 742,002 755,002 755,002 058 982
27 mai 20222 728,002 758,002 697,002 730,002 730,00900 539
26 mai 20222 664,002 729,002 629,002 728,002 728,00757 506
26 mai 202234.7 Dividende
25 mai 20222 632,002 662,602 580,002 639,002 604,30538 634
24 mai 20222 653,003 649,992 592,002 601,002 566,80921 625
23 mai 20222 710,002 710,002 649,402 670,002 634,89439 631
20 mai 20222 638,002 693,002 595,002 667,002 631,93914 540
19 mai 20222 557,002 624,002 540,002 618,002 583,581 098 266
18 mai 20222 649,002 664,002 583,002 594,002 559,89837 257
17 mai 20222 673,002 713,002 642,002 656,002 621,08498 184
16 mai 20222 655,002 680,002 622,002 647,002 612,19509 023
13 mai 20222 631,002 684,002 613,002 658,002 623,05763 880
12 mai 20222 535,002 600,002 521,002 573,002 539,171 072 581
11 mai 20222 564,002 629,002 556,002 606,002 571,731 297 450
10 mai 20222 616,002 620,002 529,002 529,002 495,751 692 169
09 mai 20222 684,002 697,002 560,002 561,002 527,331 032 514
06 mai 20222 740,002 760,002 683,002 704,002 668,45881 308
05 mai 20222 906,002 917,002 730,002 755,002 718,771 125 476
04 mai 20222 882,002 909,002 826,002 840,002 802,66992 145
03 mai 20222 808,002 934,002 808,002 892,002 853,97969 263
29 avr. 20222 911,002 958,002 810,002 817,002 779,961 049 642
28 avr. 20222 890,002 891,002 790,002 875,002 837,203 688 936
27 avr. 20222 782,002 802,002 727,002 757,002 720,751 350 789
26 avr. 20222 810,002 842,002 779,002 780,002 743,451 414 041
25 avr. 20222 781,002 829,002 750,002 790,002 753,31829 082
22 avr. 20222 958,002 994,002 850,002 851,002 813,51612 215
21 avr. 20222 955,003 049,002 931,002 996,002 956,61512 514
20 avr. 20222 932,002 970,002 918,002 962,002 923,05639 414
19 avr. 20222 915,002 939,002 870,002 910,002 871,74495 716
14 avr. 20222 817,002 935,002 802,002 915,002 876,672 652 484
13 avr. 20222 791,002 827,002 735,002 812,002 775,03726 041
12 avr. 20222 808,002 842,002 772,002 808,002 771,081 503 042
11 avr. 20222 826,002 865,002 784,002 849,002 811,54685 886
08 avr. 20222 803,002 897,002 775,002 828,002 790,81890 860
07 avr. 20222 780,002 811,002 754,002 783,002 746,41756 680
06 avr. 20222 871,002 889,002 761,002 768,002 731,60822 117
05 avr. 20222 887,002 914,002 840,002 870,002 832,261 231 981
04 avr. 20222 863,002 899,002 826,002 890,002 852,00466 388
01 avr. 20222 869,002 919,002 855,002 873,002 835,221 269 525
31 mars 20222 911,002 942,002 845,002 857,002 819,43542 275
30 mars 20222 938,002 945,002 845,002 879,002 841,141 599 917
29 mars 20222 824,002 934,002 812,002 934,002 895,42956 506
28 mars 20222 792,002 841,002 774,002 779,002 742,46290 465
25 mars 20222 747,002 792,002 718,002 765,002 728,64797 512
24 mars 20222 681,002 748,002 674,762 742,002 705,951 442 158
23 mars 20222 800,002 821,002 683,002 689,002 653,641 172 305
22 mars 20222 791,002 820,002 776,002 795,002 758,25574 259
21 mars 20222 792,002 809,002 728,002 775,002 738,511 097 833
18 mars 20222 803,002 822,002 739,002 796,002 759,241 959 777
17 mars 20222 865,002 866,002 768,002 796,002 759,24606 901
16 mars 20222 725,002 821,002 708,002 796,002 759,241 138 820
15 mars 20222 613,002 709,002 588,002 678,002 642,79472 023
14 mars 20222 703,002 755,002 646,392 648,002 613,18516 238
11 mars 20222 603,002 740,002 603,002 666,002 630,95808 406
10 mars 20222 674,002 679,002 566,752 594,002 559,89859 084
09 mars 20222 533,002 650,002 501,002 650,002 615,16896 910
08 mars 20222 416,002 511,002 407,002 436,002 403,97998 387
07 mars 20222 464,002 579,002 384,002 473,002 440,481 171 001
04 mars 20222 664,002 688,002 552,002 552,002 518,441 035 070
03 mars 20222 851,002 883,002 675,892 703,002 667,461 841 269
02 mars 20222 669,002 845,002 619,002 844,002 806,601 193 616
01 mars 20222 896,002 943,002 701,002 701,002 665,48915 357
28 févr. 20222 878,002 924,002 843,002 924,002 885,551 088 241
25 févr. 20222 904,002 946,152 834,002 946,002 907,261 168 074
24 févr. 20222 878,002 976,002 828,002 834,002 796,741 934 236
23 févr. 20223 089,003 134,003 019,003 026,002 986,211 065 648
22 févr. 20222 988,003 098,002 962,203 077,003 036,54556 814
21 févr. 20223 134,003 153,003 031,003 041,003 001,01430 891
18 févr. 20223 128,003 177,003 106,003 111,003 070,09543 361
17 févr. 20223 192,003 202,003 133,003 143,003 101,671 164 219
16 févr. 20223 222,003 253,003 152,003 192,003 150,03512 790
15 févr. 20223 173,003 247,003 163,003 225,003 182,59669 876
14 févr. 20223 175,003 219,003 109,003 201,003 158,91914 812
11 févr. 20223 182,003 247,003 175,953 243,003 200,361 011 897
10 févr. 20223 159,003 228,003 147,003 222,003 179,63684 956
09 févr. 20223 099,003 174,003 086,423 164,003 122,401 106 854
08 févr. 20223 014,003 071,003 012,003 069,003 028,65427 852
07 févr. 20222 986,003 018,002 968,003 016,002 976,34487 471
04 févr. 20223 025,003 045,002 960,002 968,002 928,97309 700
03 févr. 20223 055,003 092,002 983,003 005,002 965,49488 627
02 févr. 20223 090,003 115,003 054,003 054,003 013,84740 675
01 févr. 20223 046,003 108,003 043,003 083,003 042,46969 669
*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...