Whitbread plc (WHF4.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:30AM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 352 |
| Jul 01, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Jun 28, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| Jun 27, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| Jun 26, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| Jun 25, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Jun 24, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Jun 21, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Jun 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Jun 19, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| Jun 18, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| Jun 17, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Jun 14, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| Jun 13, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| Jun 12, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| Jun 11, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Jun 10, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Jun 07, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jun 06, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| Jun 05, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| Jun 04, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| Jun 03, 2024 | 34.75 | 34.93 | 34.75 | 34.93 | 34.93 | 352 |
| May 31, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| May 30, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| May 29, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| May 28, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| May 27, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| May 24, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| May 23, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| May 23, 2024 | 0.629 Dividend | |||||
| May 22, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.49 | - |
| May 21, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 35.95 | - |
| May 20, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.03 | - |
| May 17, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.67 | - |
| May 16, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.59 | - |
| May 15, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.55 | - |
| May 14, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.47 | - |
| May 13, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.02 | - |
| May 10, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 34.96 | - |
| May 09, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.52 | - |
| May 08, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.17 | - |
| May 07, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.39 | - |
| May 06, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.39 | - |
| May 03, 2024 | 35.03 | 35.03 | 34.98 | 34.98 | 34.37 | 100 |
| May 02, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.56 | - |
| Apr 30, 2024 | 35.65 | 35.65 | 35.64 | 35.64 | 35.02 | - |
| Apr 29, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.89 | - |
| Apr 26, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.64 | - |
| Apr 25, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.55 | - |
| Apr 24, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.72 | - |
| Apr 23, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.27 | - |
| Apr 22, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.85 | - |
| Apr 19, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.94 | - |
| Apr 18, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.25 | - |
| Apr 17, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.59 | - |
| Apr 16, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.49 | - |
| Apr 15, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.43 | - |
| Apr 12, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.63 | - |
| Apr 11, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.24 | - |
| Apr 10, 2024 | 37.48 | 38.63 | 37.48 | 38.63 | 37.96 | 2 |
| Apr 09, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.18 | - |
| Apr 08, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.57 | - |
| Apr 05, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.52 | - |
| Apr 04, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.52 | - |
| Apr 03, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 37.81 | - |
| Apr 02, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.02 | - |
| Mar 28, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 37.59 | - |
| Mar 27, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.55 | - |
| Mar 26, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 37.60 | - |
| Mar 25, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 37.64 | - |
| Mar 22, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.39 | - |
| Mar 21, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.64 | - |
| Mar 20, 2024 | 37.32 | 37.32 | 37.14 | 37.14 | 36.49 | - |
| Mar 19, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 36.92 | - |
| Mar 18, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 36.85 | - |
| Mar 15, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.95 | - |
| Mar 14, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 37.82 | - |
| Mar 13, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.93 | - |
| Mar 12, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.63 | - |
| Mar 11, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.18 | - |
| Mar 08, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.00 | - |
| Mar 07, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 36.74 | - |
| Mar 06, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.51 | - |
| Mar 05, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.14 | - |
| Mar 04, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.09 | - |
| Mar 01, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 37.86 | - |
| Feb 29, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.70 | - |
| Feb 28, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 39.74 | - |
| Feb 27, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.04 | - |
| Feb 26, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 39.91 | - |
| Feb 23, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.39 | - |
| Feb 22, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.42 | - |
| Feb 21, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 40.67 | - |
| Feb 20, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.29 | - |
| Feb 19, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 39.98 | - |
| Feb 16, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 39.95 | - |
| Feb 15, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.58 | - |
| Feb 14, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 39.91 | - |
| Feb 13, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.32 | - |
| Feb 12, 2024 | 40.69 | 41.01 | 40.69 | 41.01 | 40.30 | 250 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.