LSE - Delayed Quote GBp
Whitbread plc (WTB.L)
At close: October 17 at 6:28 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 0.00 | 0.00 | 0.00 | 3,248.00 | 3,248.00 | 25,298 |
| Oct 16, 2024 | 3,075.00 | 3,277.00 | 3,070.00 | 3,258.00 | 3,258.00 | 1,039,308 |
| Oct 15, 2024 | 3,080.00 | 3,124.00 | 3,068.00 | 3,072.00 | 3,072.00 | 723,677 |
| Oct 14, 2024 | 3,090.00 | 3,093.00 | 3,057.00 | 3,067.00 | 3,067.00 | 258,989 |
| Oct 11, 2024 | 3,093.00 | 3,119.00 | 3,082.00 | 3,088.00 | 3,088.00 | 571,669 |
| Oct 10, 2024 | 3,166.00 | 3,170.00 | 3,051.00 | 3,079.00 | 3,079.00 | 557,302 |
| Oct 9, 2024 | 3,146.00 | 3,182.00 | 3,133.00 | 3,175.00 | 3,175.00 | 471,695 |
| Oct 8, 2024 | 3,122.00 | 3,148.00 | 3,106.00 | 3,137.00 | 3,137.00 | 1,076,472 |
| Oct 7, 2024 | 3,152.00 | 3,169.00 | 3,104.00 | 3,129.00 | 3,129.00 | 539,441 |
| Oct 4, 2024 | 3,127.00 | 3,161.00 | 3,127.00 | 3,128.00 | 3,128.00 | 383,302 |
| Oct 3, 2024 | 3,134.00 | 3,158.00 | 3,118.91 | 3,137.00 | 3,137.00 | 518,258 |
| Oct 2, 2024 | 3,157.00 | 3,163.00 | 3,091.00 | 3,118.00 | 3,118.00 | 705,303 |
| Oct 1, 2024 | 3,144.00 | 3,163.00 | 3,130.00 | 3,154.00 | 3,154.00 | 644,321 |
| Sep 30, 2024 | 3,191.00 | 3,201.00 | 3,129.67 | 3,134.00 | 3,134.00 | 492,409 |
| Sep 27, 2024 | 3,175.00 | 3,221.00 | 3,161.98 | 3,206.00 | 3,206.00 | 322,233 |
| Sep 26, 2024 | 3,191.00 | 3,224.00 | 3,163.00 | 3,165.00 | 3,165.00 | 549,449 |
| Sep 25, 2024 | 3,169.00 | 3,187.26 | 3,157.00 | 3,163.00 | 3,163.00 | 421,304 |
| Sep 24, 2024 | 3,149.00 | 3,170.00 | 3,135.24 | 3,166.00 | 3,166.00 | 745,882 |
| Sep 23, 2024 | 3,096.00 | 3,173.00 | 3,080.00 | 3,132.00 | 3,132.00 | 498,337 |
| Sep 20, 2024 | 3,155.00 | 3,167.27 | 3,126.00 | 3,146.00 | 3,146.00 | 1,453,050 |
| Sep 19, 2024 | 3,135.00 | 3,176.00 | 3,103.00 | 3,167.00 | 3,167.00 | 845,995 |
| Sep 18, 2024 | 3,115.00 | 3,125.00 | 3,090.00 | 3,095.00 | 3,095.00 | 884,998 |
| Sep 17, 2024 | 3,084.00 | 3,131.03 | 3,079.00 | 3,129.00 | 3,129.00 | 474,439 |
| Sep 16, 2024 | 3,070.00 | 3,086.00 | 3,062.00 | 3,063.00 | 3,063.00 | 295,763 |
| Sep 13, 2024 | 3,083.00 | 3,102.00 | 3,077.00 | 3,077.00 | 3,077.00 | 570,649 |
| Sep 12, 2024 | 3,089.00 | 3,104.00 | 3,062.00 | 3,087.00 | 3,087.00 | 753,024 |
| Sep 11, 2024 | 3,065.00 | 3,083.00 | 3,049.00 | 3,061.00 | 3,061.00 | 384,964 |
| Sep 10, 2024 | 3,056.00 | 3,084.00 | 3,005.00 | 3,065.00 | 3,065.00 | 681,192 |
| Sep 9, 2024 | 3,004.00 | 3,065.00 | 2,997.23 | 3,050.00 | 3,050.00 | 672,382 |
| Sep 6, 2024 | 3,013.00 | 3,026.00 | 2,984.00 | 2,984.00 | 2,984.00 | 727,012 |
| Sep 5, 2024 | 2,946.00 | 3,032.03 | 2,924.00 | 3,008.00 | 3,008.00 | 789,899 |
| Sep 4, 2024 | 2,881.00 | 2,906.00 | 2,864.00 | 2,899.00 | 2,899.00 | 704,844 |
| Sep 3, 2024 | 2,900.00 | 2,934.00 | 2,896.00 | 2,918.00 | 2,918.00 | 312,043 |
| Sep 2, 2024 | 2,882.00 | 2,924.00 | 2,861.00 | 2,917.00 | 2,917.00 | 472,106 |
| Aug 30, 2024 | 2,943.00 | 2,946.00 | 2,884.74 | 2,885.00 | 2,885.00 | 1,147,783 |
| Aug 29, 2024 | 2,873.00 | 2,964.05 | 2,873.00 | 2,937.00 | 2,937.00 | 1,001,728 |
| Aug 28, 2024 | 2,895.00 | 2,901.00 | 2,832.00 | 2,832.00 | 2,832.00 | 497,650 |
| Aug 27, 2024 | 2,843.00 | 2,915.00 | 2,836.00 | 2,898.00 | 2,898.00 | 1,028,519 |
| Aug 23, 2024 | 2,812.00 | 2,848.00 | 2,736.00 | 2,848.00 | 2,848.00 | 200,289 |
| Aug 22, 2024 | 2,784.00 | 2,813.67 | 2,778.00 | 2,804.00 | 2,804.00 | 351,031 |
| Aug 21, 2024 | 2,772.00 | 2,784.00 | 2,761.00 | 2,780.00 | 2,780.00 | 1,307,238 |
| Aug 20, 2024 | 2,815.00 | 2,839.00 | 2,768.00 | 2,768.00 | 2,768.00 | 847,138 |
| Aug 19, 2024 | 2,804.00 | 2,871.00 | 2,782.00 | 2,828.00 | 2,828.00 | 507,262 |
| Aug 16, 2024 | 2,856.00 | 2,856.00 | 2,807.58 | 2,808.00 | 2,808.00 | 343,589 |
| Aug 15, 2024 | 2,828.00 | 2,863.00 | 2,801.00 | 2,847.00 | 2,847.00 | 329,985 |
| Aug 14, 2024 | 2,829.00 | 2,853.10 | 2,810.50 | 2,815.00 | 2,815.00 | 738,361 |
| Aug 13, 2024 | 2,816.00 | 2,824.00 | 2,789.00 | 2,806.00 | 2,806.00 | 223,683 |
| Aug 12, 2024 | 2,868.00 | 2,879.00 | 2,804.00 | 2,814.00 | 2,814.00 | 1,071,045 |
| Aug 9, 2024 | 2,816.00 | 2,856.00 | 2,811.41 | 2,855.00 | 2,855.00 | 1,578,961 |
| Aug 8, 2024 | 2,807.00 | 2,827.52 | 2,799.00 | 2,807.00 | 2,807.00 | 2,720,689 |
| Aug 7, 2024 | 2,847.00 | 2,870.00 | 2,823.00 | 2,823.00 | 2,823.00 | 741,610 |
| Aug 6, 2024 | 2,821.00 | 2,834.00 | 2,764.00 | 2,830.00 | 2,830.00 | 659,314 |
| Aug 5, 2024 | 2,740.00 | 2,806.00 | 2,723.00 | 2,799.00 | 2,799.00 | 846,346 |
| Aug 2, 2024 | 2,860.00 | 2,886.00 | 2,797.65 | 2,807.00 | 2,807.00 | 2,313,565 |
| Aug 1, 2024 | 2,914.00 | 2,957.00 | 2,881.00 | 2,901.00 | 2,901.00 | 1,173,892 |
| Jul 31, 2024 | 2,900.00 | 2,923.00 | 2,887.00 | 2,910.00 | 2,910.00 | 781,579 |
| Jul 30, 2024 | 2,859.00 | 2,888.00 | 2,847.00 | 2,870.00 | 2,870.00 | 604,403 |
| Jul 29, 2024 | 2,919.00 | 2,919.00 | 2,854.00 | 2,854.00 | 2,854.00 | 430,334 |
| Jul 26, 2024 | 2,854.00 | 2,896.00 | 2,846.00 | 2,896.00 | 2,896.00 | 388,811 |
| Jul 25, 2024 | 2,828.00 | 2,861.00 | 2,797.31 | 2,861.00 | 2,861.00 | 1,138,792 |
| Jul 24, 2024 | 2,848.00 | 2,884.00 | 2,829.00 | 2,849.00 | 2,849.00 | 562,776 |
| Jul 23, 2024 | 2,856.00 | 2,892.00 | 2,846.00 | 2,869.00 | 2,869.00 | 490,178 |
| Jul 22, 2024 | 2,897.00 | 2,898.00 | 2,851.00 | 2,856.00 | 2,856.00 | 811,298 |
| Jul 19, 2024 | 2,906.00 | 2,945.00 | 2,865.00 | 2,897.00 | 2,897.00 | 675,510 |
| Jul 18, 2024 | 2,946.00 | 2,950.00 | 2,914.46 | 2,927.00 | 2,927.00 | 433,821 |
| Jul 17, 2024 | 2,922.00 | 2,938.00 | 2,898.00 | 2,927.00 | 2,927.00 | 2,568,853 |
| Jul 16, 2024 | 2,944.00 | 2,944.00 | 2,899.54 | 2,914.00 | 2,914.00 | 789,480 |
| Jul 15, 2024 | 2,912.00 | 2,937.00 | 2,903.00 | 2,937.00 | 2,937.00 | 482,188 |
| Jul 12, 2024 | 2,955.00 | 2,955.00 | 2,907.00 | 2,933.00 | 2,933.00 | 639,440 |
| Jul 11, 2024 | 2,929.00 | 2,940.00 | 2,901.00 | 2,931.00 | 2,931.00 | 557,950 |
| Jul 10, 2024 | 2,930.00 | 2,947.00 | 2,894.00 | 2,924.00 | 2,924.00 | 3,009,488 |
| Jul 9, 2024 | 2,928.00 | 2,950.00 | 2,892.00 | 2,915.00 | 2,915.00 | 4,044,249 |
| Jul 8, 2024 | 2,935.00 | 2,984.00 | 2,927.00 | 2,934.00 | 2,934.00 | 565,115 |
| Jul 5, 2024 | 3,023.00 | 3,045.00 | 2,936.00 | 2,936.00 | 2,936.00 | 805,753 |
| Jul 4, 2024 | 2,967.00 | 3,011.00 | 2,938.00 | 3,011.00 | 3,011.00 | 582,459 |
| Jul 3, 2024 | 2,945.00 | 2,981.00 | 2,935.00 | 2,956.00 | 2,956.00 | 793,616 |
| Jul 2, 2024 | 2,934.00 | 2,946.00 | 2,880.00 | 2,930.00 | 2,930.00 | 980,106 |
| Jul 1, 2024 | 2,995.00 | 3,010.00 | 2,956.00 | 2,956.00 | 2,956.00 | 887,766 |
| Jun 28, 2024 | 2,966.00 | 2,996.00 | 2,961.00 | 2,975.00 | 2,975.00 | 1,105,451 |
| Jun 27, 2024 | 2,998.00 | 3,027.00 | 2,962.00 | 2,962.00 | 2,962.00 | 826,773 |
| Jun 26, 2024 | 2,981.00 | 2,992.00 | 2,962.00 | 2,984.00 | 2,984.00 | 1,520,723 |
| Jun 25, 2024 | 2,966.00 | 2,983.00 | 2,944.66 | 2,977.00 | 2,977.00 | 1,378,757 |
| Jun 24, 2024 | 2,953.00 | 2,990.00 | 2,932.00 | 2,961.00 | 2,961.00 | 442,253 |
| Jun 21, 2024 | 2,954.00 | 2,968.00 | 2,926.00 | 2,951.00 | 2,951.00 | 2,382,170 |
| Jun 20, 2024 | 2,936.00 | 2,957.00 | 2,907.00 | 2,956.00 | 2,956.00 | 947,656 |
| Jun 19, 2024 | 2,946.00 | 2,978.00 | 2,895.46 | 2,940.00 | 2,940.00 | 559,976 |
| Jun 18, 2024 | 2,985.00 | 3,048.00 | 2,955.00 | 2,955.00 | 2,955.00 | 1,511,793 |
| Jun 17, 2024 | 2,927.00 | 2,950.00 | 2,882.00 | 2,903.00 | 2,903.00 | 795,413 |
| Jun 14, 2024 | 2,932.00 | 2,952.00 | 2,905.00 | 2,912.00 | 2,912.00 | 1,062,153 |
| Jun 13, 2024 | 2,997.00 | 3,007.00 | 2,937.00 | 2,937.00 | 2,937.00 | 811,477 |
| Jun 12, 2024 | 2,981.00 | 3,007.00 | 2,957.00 | 3,004.00 | 3,004.00 | 634,418 |
| Jun 11, 2024 | 3,010.00 | 3,016.00 | 2,969.00 | 2,982.00 | 2,982.00 | 1,098,361 |
| Jun 10, 2024 | 2,988.00 | 3,028.00 | 2,972.61 | 2,997.00 | 2,997.00 | 598,024 |
| Jun 7, 2024 | 2,984.00 | 3,024.00 | 2,966.00 | 3,024.00 | 3,024.00 | 829,694 |
| Jun 6, 2024 | 2,975.00 | 2,993.00 | 2,957.00 | 2,993.00 | 2,993.00 | 577,521 |
| Jun 5, 2024 | 3,000.00 | 3,003.00 | 2,968.00 | 2,984.00 | 2,984.00 | 729,840 |
| Jun 4, 2024 | 2,942.00 | 3,003.00 | 2,942.00 | 2,992.00 | 2,992.00 | 864,181 |
| Jun 3, 2024 | 2,990.00 | 2,997.56 | 2,939.00 | 2,954.00 | 2,954.00 | 740,514 |
| May 31, 2024 | 2,917.00 | 3,007.00 | 2,915.00 | 2,953.00 | 2,953.00 | 3,402,372 |
| May 30, 2024 | 2,854.00 | 2,912.00 | 2,854.00 | 2,909.00 | 2,909.00 | 1,009,900 |
| May 29, 2024 | 2,897.00 | 2,897.00 | 2,848.00 | 2,855.00 | 2,855.00 | 3,486,019 |
| May 28, 2024 | 2,946.00 | 2,965.00 | 2,900.00 | 2,909.00 | 2,909.00 | 1,762,067 |
| May 24, 2024 | 2,935.00 | 2,974.00 | 2,914.00 | 2,925.00 | 2,925.00 | 1,518,190 |
| May 23, 2024 | 62.90 Dividend | |||||
| May 23, 2024 | 2,985.00 | 3,070.00 | 2,956.00 | 2,956.00 | 2,956.00 | 796,334 |
| May 22, 2024 | 3,065.00 | 3,109.00 | 3,037.00 | 3,051.00 | 2,988.10 | 960,186 |
| May 21, 2024 | 3,115.00 | 3,149.00 | 3,087.00 | 3,090.00 | 3,026.30 | 841,488 |
| May 20, 2024 | 3,137.00 | 3,149.59 | 3,114.00 | 3,131.00 | 3,066.45 | 1,181,292 |
| May 17, 2024 | 3,107.00 | 3,147.00 | 3,087.00 | 3,145.00 | 3,080.16 | 600,094 |
| May 16, 2024 | 3,116.00 | 3,137.00 | 3,093.00 | 3,119.00 | 3,054.70 | 453,779 |
| May 15, 2024 | 3,110.00 | 3,133.00 | 3,064.00 | 3,112.00 | 3,047.84 | 674,605 |
| May 14, 2024 | 3,103.00 | 3,138.00 | 3,084.00 | 3,114.00 | 3,049.80 | 605,038 |
| May 13, 2024 | 3,071.00 | 3,107.00 | 3,064.00 | 3,107.00 | 3,042.95 | 931,476 |
| May 10, 2024 | 3,063.00 | 3,107.00 | 3,059.00 | 3,069.00 | 3,005.73 | 645,016 |
| May 9, 2024 | 3,049.00 | 3,075.06 | 3,033.00 | 3,063.00 | 2,999.85 | 666,154 |
| May 8, 2024 | 3,001.00 | 3,043.00 | 2,998.00 | 3,027.00 | 2,964.59 | 1,334,602 |
| May 7, 2024 | 3,037.00 | 3,066.82 | 2,996.00 | 2,996.00 | 2,934.23 | 824,923 |
| May 3, 2024 | 3,020.00 | 3,040.00 | 2,982.00 | 3,007.00 | 2,945.01 | 1,456,871 |
| May 2, 2024 | 3,074.00 | 3,095.00 | 2,992.00 | 3,001.00 | 2,939.13 | 1,381,672 |
| May 1, 2024 | 3,151.00 | 3,204.00 | 3,090.00 | 3,099.00 | 3,035.11 | 1,066,787 |
| Apr 30, 2024 | 3,100.00 | 3,211.61 | 2,995.00 | 3,167.00 | 3,101.71 | 1,626,635 |
| Apr 29, 2024 | 3,050.00 | 3,084.00 | 3,030.80 | 3,047.00 | 2,984.18 | 677,232 |
| Apr 26, 2024 | 3,046.00 | 3,065.00 | 3,021.00 | 3,043.00 | 2,980.26 | 799,216 |
| Apr 25, 2024 | 3,094.00 | 3,098.80 | 2,996.00 | 3,028.00 | 2,965.57 | 1,509,925 |
| Apr 24, 2024 | 3,132.00 | 3,169.00 | 3,108.00 | 3,112.00 | 3,047.84 | 909,569 |
| Apr 23, 2024 | 3,119.00 | 3,141.00 | 3,106.00 | 3,128.00 | 3,063.51 | 1,158,055 |
| Apr 22, 2024 | 3,105.00 | 3,124.00 | 3,095.45 | 3,102.00 | 3,038.05 | 630,291 |
| Apr 19, 2024 | 3,055.00 | 3,090.00 | 3,031.00 | 3,059.00 | 2,995.94 | 635,127 |
| Apr 18, 2024 | 3,105.00 | 3,124.00 | 3,084.88 | 3,085.00 | 3,021.40 | 1,630,199 |
| Apr 17, 2024 | 3,083.00 | 3,121.00 | 3,076.00 | 3,077.00 | 3,013.56 | 1,534,822 |
| Apr 16, 2024 | 3,122.00 | 3,162.00 | 3,087.00 | 3,098.00 | 3,034.13 | 690,271 |
| Apr 15, 2024 | 3,152.00 | 3,217.00 | 3,152.00 | 3,176.00 | 3,110.52 | 445,634 |
| Apr 12, 2024 | 3,215.00 | 3,252.00 | 3,175.00 | 3,175.00 | 3,109.54 | 1,045,116 |
| Apr 11, 2024 | 3,220.00 | 3,220.00 | 3,101.00 | 3,190.00 | 3,124.23 | 1,342,004 |
| Apr 10, 2024 | 3,234.00 | 3,295.00 | 3,223.00 | 3,251.00 | 3,183.98 | 1,332,722 |
| Apr 9, 2024 | 3,237.00 | 3,243.00 | 3,188.00 | 3,214.00 | 3,147.74 | 872,591 |
| Apr 8, 2024 | 3,196.00 | 3,251.00 | 3,191.00 | 3,251.00 | 3,183.98 | 1,055,678 |
| Apr 5, 2024 | 3,191.00 | 3,210.00 | 3,159.00 | 3,198.00 | 3,132.07 | 1,188,779 |
| Apr 4, 2024 | 3,250.00 | 3,269.00 | 3,216.00 | 3,227.00 | 3,160.47 | 755,164 |
| Apr 3, 2024 | 3,286.00 | 3,313.00 | 3,247.00 | 3,277.00 | 3,209.44 | 478,047 |
| Apr 2, 2024 | 3,314.00 | 3,344.00 | 3,293.00 | 3,302.00 | 3,233.93 | 828,505 |
| Mar 28, 2024 | 3,292.00 | 3,357.00 | 3,277.00 | 3,314.00 | 3,245.68 | 652,166 |
| Mar 27, 2024 | 3,280.00 | 3,303.80 | 3,256.00 | 3,283.00 | 3,215.32 | 795,511 |
| Mar 26, 2024 | 3,277.00 | 3,289.75 | 3,263.00 | 3,286.00 | 3,218.26 | 427,476 |
| Mar 25, 2024 | 3,298.00 | 3,299.00 | 3,262.00 | 3,282.00 | 3,214.34 | 248,362 |
| Mar 22, 2024 | 3,265.00 | 3,298.00 | 3,257.00 | 3,292.00 | 3,224.13 | 390,834 |
| Mar 21, 2024 | 3,256.00 | 3,321.00 | 3,242.24 | 3,268.00 | 3,200.63 | 3,103,061 |
| Mar 20, 2024 | 3,193.00 | 3,200.00 | 3,159.00 | 3,193.00 | 3,127.17 | 1,605,342 |
| Mar 19, 2024 | 3,204.00 | 3,221.00 | 3,187.60 | 3,195.00 | 3,129.13 | 828,319 |
| Mar 18, 2024 | 3,216.00 | 3,239.00 | 3,200.00 | 3,217.00 | 3,150.68 | 338,612 |
| Mar 15, 2024 | 3,216.00 | 3,238.00 | 3,202.00 | 3,212.00 | 3,145.78 | 1,628,098 |
| Mar 14, 2024 | 3,294.00 | 3,295.00 | 3,204.00 | 3,216.00 | 3,149.70 | 898,199 |
| Mar 13, 2024 | 3,308.00 | 3,336.00 | 3,286.00 | 3,296.00 | 3,228.05 | 2,053,733 |
| Mar 12, 2024 | 3,297.00 | 3,306.00 | 3,270.00 | 3,302.00 | 3,233.93 | 437,679 |
| Mar 11, 2024 | 3,219.00 | 3,282.00 | 3,218.00 | 3,274.00 | 3,206.50 | 631,584 |
| Mar 8, 2024 | 3,224.00 | 3,234.00 | 3,189.00 | 3,226.00 | 3,159.49 | 1,544,862 |
| Mar 7, 2024 | 3,210.00 | 3,269.00 | 3,210.00 | 3,224.00 | 3,157.53 | 2,857,949 |
| Mar 6, 2024 | 3,175.00 | 3,217.00 | 3,169.00 | 3,204.00 | 3,137.95 | 1,313,090 |
| Mar 5, 2024 | 3,139.00 | 3,176.00 | 3,115.00 | 3,172.00 | 3,106.61 | 828,177 |
| Mar 4, 2024 | 3,230.00 | 3,241.00 | 3,150.00 | 3,152.00 | 3,087.02 | 949,931 |
| Mar 1, 2024 | 3,321.00 | 3,343.00 | 3,238.00 | 3,238.00 | 3,171.24 | 1,687,768 |
| Feb 29, 2024 | 3,450.00 | 3,457.00 | 3,227.00 | 3,303.00 | 3,234.90 | 3,650,451 |
| Feb 28, 2024 | 3,481.00 | 3,493.00 | 3,454.00 | 3,461.00 | 3,389.65 | 1,228,134 |
| Feb 27, 2024 | 3,490.00 | 3,498.00 | 3,457.00 | 3,464.00 | 3,392.59 | 1,585,196 |
| Feb 26, 2024 | 3,517.00 | 3,533.00 | 3,492.00 | 3,492.00 | 3,420.01 | 950,070 |
| Feb 23, 2024 | 3,537.00 | 3,548.00 | 3,475.00 | 3,509.00 | 3,436.66 | 1,085,521 |
| Feb 22, 2024 | 3,594.00 | 3,614.00 | 3,477.00 | 3,542.00 | 3,468.98 | 1,252,094 |
| Feb 21, 2024 | 3,545.00 | 3,592.00 | 3,545.00 | 3,575.00 | 3,501.30 | 2,698,919 |
| Feb 20, 2024 | 3,502.00 | 3,561.00 | 3,502.00 | 3,550.00 | 3,476.81 | 467,648 |
| Feb 19, 2024 | 3,473.00 | 3,514.00 | 3,473.00 | 3,514.00 | 3,441.55 | 2,050,089 |
| Feb 16, 2024 | 3,489.00 | 3,512.42 | 3,467.00 | 3,482.00 | 3,410.21 | 1,335,221 |
| Feb 15, 2024 | 3,463.00 | 3,494.00 | 3,445.00 | 3,483.00 | 3,411.19 | 1,217,476 |
| Feb 14, 2024 | 3,460.00 | 3,480.00 | 3,444.00 | 3,445.00 | 3,373.98 | 985,948 |
| Feb 13, 2024 | 3,488.00 | 3,507.00 | 3,428.00 | 3,446.00 | 3,374.96 | 907,832 |
| Feb 12, 2024 | 3,503.00 | 3,523.00 | 3,477.00 | 3,507.00 | 3,434.70 | 378,137 |
| Feb 9, 2024 | 3,472.00 | 3,502.00 | 3,472.00 | 3,482.00 | 3,410.21 | 1,461,082 |
| Feb 8, 2024 | 3,528.00 | 3,545.00 | 3,467.00 | 3,467.00 | 3,395.52 | 1,336,947 |
| Feb 7, 2024 | 3,540.00 | 3,557.00 | 3,521.00 | 3,539.00 | 3,466.04 | 539,881 |
| Feb 6, 2024 | 3,530.00 | 3,559.00 | 3,516.24 | 3,543.00 | 3,469.96 | 453,508 |
| Feb 5, 2024 | 3,532.00 | 3,537.50 | 3,513.00 | 3,520.00 | 3,447.43 | 743,902 |
| Feb 2, 2024 | 3,578.00 | 3,609.00 | 3,512.00 | 3,515.00 | 3,442.53 | 1,372,215 |
| Feb 1, 2024 | 3,567.00 | 3,589.00 | 3,541.00 | 3,541.00 | 3,468.00 | 967,214 |
| Jan 31, 2024 | 3,635.00 | 3,643.00 | 3,586.00 | 3,596.00 | 3,521.86 | 577,516 |
| Jan 30, 2024 | 3,642.00 | 3,654.00 | 3,627.00 | 3,638.00 | 3,563.00 | 872,244 |
| Jan 29, 2024 | 3,655.00 | 3,664.68 | 3,614.00 | 3,620.00 | 3,545.37 | 933,904 |
| Jan 26, 2024 | 3,620.00 | 3,647.00 | 3,590.00 | 3,646.00 | 3,570.83 | 730,535 |
| Jan 25, 2024 | 3,607.00 | 3,626.00 | 3,589.00 | 3,601.00 | 3,526.76 | 2,195,412 |
| Jan 24, 2024 | 3,540.00 | 3,609.00 | 3,523.00 | 3,609.00 | 3,534.60 | 3,764,634 |
| Jan 23, 2024 | 3,561.00 | 3,562.00 | 3,498.00 | 3,536.00 | 3,463.10 | 685,078 |
| Jan 22, 2024 | 3,575.00 | 3,600.00 | 3,556.00 | 3,556.00 | 3,482.69 | 675,044 |
| Jan 19, 2024 | 3,654.00 | 3,680.00 | 3,542.00 | 3,548.00 | 3,474.85 | 1,605,073 |
| Jan 18, 2024 | 3,624.00 | 3,650.00 | 3,600.00 | 3,635.00 | 3,560.06 | 550,545 |
| Jan 17, 2024 | 3,638.00 | 3,641.59 | 3,562.47 | 3,606.00 | 3,531.66 | 1,011,727 |
| Jan 16, 2024 | 3,652.00 | 3,680.00 | 3,620.00 | 3,676.00 | 3,600.21 | 543,433 |
| Jan 15, 2024 | 3,672.32 | 3,682.47 | 3,652.00 | 3,673.00 | 3,597.28 | 685,357 |
| Jan 12, 2024 | 3,666.00 | 3,714.00 | 3,649.98 | 3,661.00 | 3,585.52 | 772,737 |
| Jan 11, 2024 | 3,606.00 | 3,686.00 | 3,602.00 | 3,632.00 | 3,557.12 | 3,427,441 |
| Jan 10, 2024 | 3,551.00 | 3,556.00 | 3,531.00 | 3,550.00 | 3,476.81 | 1,540,598 |
| Jan 9, 2024 | 3,592.00 | 3,594.00 | 3,548.00 | 3,548.00 | 3,474.85 | 1,245,206 |
| Jan 8, 2024 | 3,575.00 | 3,589.00 | 3,537.00 | 3,589.00 | 3,515.01 | 472,353 |
| Jan 5, 2024 | 3,555.00 | 3,585.00 | 3,535.00 | 3,559.00 | 3,485.63 | 595,880 |
| Jan 4, 2024 | 3,568.00 | 3,585.00 | 3,545.00 | 3,581.00 | 3,507.17 | 649,436 |
| Jan 3, 2024 | 3,600.00 | 3,645.00 | 3,557.00 | 3,573.00 | 3,499.34 | 884,712 |
| Jan 2, 2024 | 3,654.00 | 3,676.00 | 3,615.00 | 3,615.00 | 3,540.47 | 886,771 |
| Dec 29, 2023 | 3,625.00 | 3,656.00 | 3,619.20 | 3,656.00 | 3,580.63 | 164,073 |
| Dec 28, 2023 | 3,626.00 | 3,648.00 | 3,620.00 | 3,620.00 | 3,545.37 | 502,719 |
| Dec 27, 2023 | 3,636.00 | 3,666.00 | 3,612.00 | 3,627.00 | 3,552.23 | 444,509 |
| Dec 22, 2023 | 3,627.00 | 3,642.65 | 3,602.00 | 3,634.00 | 3,559.08 | 379,257 |
| Dec 21, 2023 | 3,617.00 | 3,660.00 | 3,601.00 | 3,633.00 | 3,558.10 | 697,265 |
| Dec 20, 2023 | 3,647.00 | 3,680.00 | 3,593.00 | 3,638.00 | 3,563.00 | 1,444,763 |
| Dec 19, 2023 | 3,541.00 | 3,613.00 | 3,513.00 | 3,601.00 | 3,526.76 | 610,199 |
| Dec 18, 2023 | 3,461.00 | 3,545.00 | 3,440.00 | 3,535.00 | 3,462.12 | 1,000,755 |
| Dec 15, 2023 | 3,493.00 | 3,498.29 | 3,462.00 | 3,481.00 | 3,409.24 | 1,807,398 |
| Dec 14, 2023 | 3,419.00 | 3,494.00 | 3,403.00 | 3,494.00 | 3,421.97 | 2,307,312 |
| Dec 13, 2023 | 3,371.00 | 3,392.00 | 3,347.00 | 3,356.00 | 3,286.81 | 786,075 |
| Dec 12, 2023 | 3,368.00 | 3,406.00 | 3,356.00 | 3,369.00 | 3,299.54 | 679,378 |
| Dec 11, 2023 | 3,343.00 | 3,371.00 | 3,331.00 | 3,354.00 | 3,284.85 | 653,420 |
| Dec 8, 2023 | 3,296.00 | 3,367.47 | 3,296.00 | 3,343.00 | 3,274.08 | 726,702 |
| Dec 7, 2023 | 3,258.00 | 3,304.00 | 3,235.00 | 3,291.00 | 3,223.15 | 981,420 |
| Dec 6, 2023 | 3,244.00 | 3,299.00 | 3,220.00 | 3,281.00 | 3,213.36 | 842,804 |
| Dec 5, 2023 | 3,161.00 | 3,240.00 | 3,158.00 | 3,240.00 | 3,173.20 | 657,573 |
| Dec 4, 2023 | 3,182.00 | 3,206.00 | 3,147.66 | 3,180.00 | 3,114.44 | 827,746 |
| Dec 1, 2023 | 3,101.00 | 3,194.00 | 3,082.00 | 3,182.00 | 3,116.40 | 861,823 |
| Nov 30, 2023 | 3,121.00 | 3,166.00 | 3,080.72 | 3,091.00 | 3,027.28 | 2,509,148 |
| Nov 29, 2023 | 3,175.00 | 3,176.00 | 3,109.88 | 3,110.00 | 3,045.88 | 986,441 |
| Nov 28, 2023 | 3,202.00 | 3,227.00 | 3,169.00 | 3,177.00 | 3,111.50 | 1,257,656 |
| Nov 27, 2023 | 3,212.00 | 3,232.00 | 3,181.00 | 3,205.00 | 3,138.93 | 627,536 |
| Nov 24, 2023 | 3,188.00 | 3,231.00 | 3,166.00 | 3,216.00 | 3,149.70 | 661,899 |
| Nov 23, 2023 | 3,346.00 | 3,355.00 | 3,195.00 | 3,204.00 | 3,137.95 | 968,811 |
| Nov 22, 2023 | 3,342.00 | 3,370.00 | 3,305.00 | 3,344.00 | 3,275.06 | 1,879,731 |
| Nov 21, 2023 | 3,343.00 | 3,348.00 | 3,333.00 | 3,340.00 | 3,271.14 | 561,109 |
| Nov 20, 2023 | 3,342.00 | 3,363.00 | 3,334.00 | 3,342.00 | 3,273.10 | 284,735 |
| Nov 17, 2023 | 3,286.00 | 3,348.00 | 3,281.60 | 3,342.00 | 3,273.10 | 1,879,211 |
| Nov 16, 2023 | 3,371.31 | 3,399.00 | 3,284.00 | 3,284.00 | 3,216.30 | 1,524,823 |
| Nov 15, 2023 | 3,336.00 | 3,394.00 | 3,304.00 | 3,389.00 | 3,319.13 | 1,154,546 |
| Nov 14, 2023 | 3,276.00 | 3,326.00 | 3,252.00 | 3,323.00 | 3,254.49 | 593,248 |
| Nov 13, 2023 | 3,285.00 | 3,305.00 | 3,270.00 | 3,280.00 | 3,212.38 | 1,100,365 |
| Nov 10, 2023 | 3,286.00 | 3,326.00 | 3,229.66 | 3,264.00 | 3,196.71 | 1,284,491 |
| Nov 9, 2023 | 3,288.00 | 3,315.00 | 3,272.00 | 3,292.00 | 3,224.13 | 1,217,684 |
| Nov 8, 2023 | 3,289.00 | 3,330.00 | 3,280.00 | 3,296.00 | 3,228.05 | 1,014,255 |
| Nov 7, 2023 | 3,284.00 | 3,304.00 | 3,263.00 | 3,293.00 | 3,225.11 | 1,014,066 |
| Nov 6, 2023 | 3,260.00 | 3,297.00 | 3,251.00 | 3,294.00 | 3,226.09 | 754,976 |
| Nov 3, 2023 | 3,323.00 | 3,337.00 | 3,218.52 | 3,251.00 | 3,183.98 | 1,006,302 |
| Nov 2, 2023 | 34.10 Dividend | |||||
| Nov 2, 2023 | 3,385.00 | 3,403.00 | 3,309.00 | 3,312.00 | 3,243.72 | 2,111,354 |
| Nov 1, 2023 | 3,343.00 | 3,392.00 | 3,288.00 | 3,370.00 | 3,267.13 | 793,288 |
| Oct 31, 2023 | 3,319.00 | 3,360.00 | 3,312.00 | 3,328.00 | 3,226.41 | 670,534 |
| Oct 30, 2023 | 3,302.00 | 3,341.00 | 3,289.00 | 3,305.00 | 3,204.11 | 421,917 |
| Oct 27, 2023 | 3,266.00 | 3,305.00 | 3,235.00 | 3,288.00 | 3,187.63 | 776,626 |
| Oct 26, 2023 | 3,269.00 | 3,314.00 | 3,252.00 | 3,261.00 | 3,161.45 | 514,376 |
| Oct 25, 2023 | 3,298.00 | 3,313.00 | 3,265.00 | 3,296.00 | 3,195.39 | 1,082,656 |
| Oct 24, 2023 | 3,308.00 | 3,339.00 | 3,267.00 | 3,296.00 | 3,195.39 | 570,959 |
| Oct 23, 2023 | 3,245.00 | 3,297.00 | 3,229.00 | 3,292.00 | 3,191.51 | 667,727 |
| Oct 20, 2023 | 3,330.00 | 3,345.00 | 3,246.00 | 3,246.00 | 3,146.91 | 853,973 |
| Oct 19, 2023 | 3,412.00 | 3,451.00 | 3,313.00 | 3,341.00 | 3,239.01 | 1,056,111 |
| Oct 18, 2023 | 3,490.00 | 3,490.00 | 3,357.00 | 3,366.00 | 3,263.25 | 3,722,212 |
| Oct 17, 2023 | 3,296.00 | 3,353.00 | 3,295.00 | 3,323.00 | 3,221.56 | 1,073,250 |
Related Tickers
IHG.L InterContinental Hotels Group PLC
8,598.00
+0.42%
IHG InterContinental Hotels Group PLC
113.43
+0.57%
AC.PA Accor SA
41.99
+0.62%
DHG.IR Dalata Hotel Group plc
4.2500
+1.19%
CHH Choice Hotels International, Inc.
134.15
-0.54%
WH Wyndham Hotels & Resorts, Inc.
82.72
+0.94%
HLT Hilton Worldwide Holdings Inc.
238.47
+0.41%
ATAT Atour Lifestyle Holdings Limited
26.03
-3.38%
MEL.MU Melia Hotels International SA
6.81
+2.41%
DAL.L Dalata Hotel Group plc
340.00
0.00%