Whitbread PLC WTB
LSE · Vereinigtes Königreich · Verbraucherdienstleistungen
GBp 2.386,000,00 (0,00 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.386,00 | 0,00 % | GBp 2.374,00 | GBp 2.395,00 | GBp 2.351,00 | 447,81K |
| 2026-09-30 | GBp 2.386,00 | -0,21 % | GBp 2.415,00 | GBp 2.443,00 | GBp 2.386,00 | 632,02K |
| 2026-09-29 | GBp 2.391,00 | +1,01 % | GBp 2.367,00 | GBp 2.401,00 | GBp 2.358,00 | 337,74K |
| 2026-09-28 | GBp 2.367,00 | +0,81 % | GBp 2.353,00 | GBp 2.391,64 | GBp 2.353,00 | 421,65K |
| 2026-09-25 | GBp 2.348,00 | +0,86 % | GBp 2.346,00 | GBp 2.356,00 | GBp 2.328,00 | 352,55K |
| 2026-09-24 | GBp 2.328,00 | +0,26 % | GBp 2.332,00 | GBp 2.341,00 | GBp 2.307,00 | 374,64K |
| 2026-09-23 | GBp 2.322,00 | -0,68 % | GBp 2.358,00 | GBp 2.360,00 | GBp 2.308,00 | 429,42K |
| 2026-09-22 | GBp 2.338,00 | +0,47 % | GBp 2.390,00 | GBp 2.391,00 | GBp 2.331,00 | 434,74K |
| 2026-09-21 | GBp 2.327,00 | +0,74 % | GBp 2.329,00 | GBp 2.333,00 | GBp 2.307,00 | 356,78K |
| 2026-09-18 | GBp 2.310,00 | -1,37 % | GBp 2.342,00 | GBp 2.342,00 | GBp 2.301,10 | 1,30M |
| 2026-09-17 | GBp 2.342,00 | +0,04 % | GBp 2.349,00 | GBp 2.370,00 | GBp 2.327,00 | 648,29K |
| 2026-09-16 | GBp 2.341,00 | +0,77 % | GBp 2.317,00 | GBp 2.358,00 | GBp 2.313,00 | 608,84K |
| 2026-09-15 | GBp 2.323,00 | -0,17 % | GBp 2.320,00 | GBp 2.342,00 | GBp 2.317,00 | 483,41K |
| 2026-09-14 | GBp 2.327,00 | -0,85 % | GBp 2.393,00 | GBp 2.393,00 | GBp 2.316,00 | 274,46K |
| 2026-09-11 | GBp 2.347,00 | -0,04 % | GBp 2.348,00 | GBp 2.363,50 | GBp 2.335,00 | 1,14M |
| 2026-09-10 | GBp 2.348,00 | +1,21 % | GBp 2.351,00 | GBp 2.392,00 | GBp 2.339,00 | 1,59M |
| 2026-09-09 | GBp 2.320,00 | +0,13 % | GBp 2.300,00 | GBp 2.325,00 | GBp 2.289,00 | 594,33K |
| 2026-09-08 | GBp 2.317,00 | -1,32 % | GBp 2.355,00 | GBp 2.359,00 | GBp 2.315,00 | 1,40M |
| 2026-09-07 | GBp 2.348,00 | -1,34 % | GBp 2.350,00 | GBp 2.368,20 | GBp 2.332,00 | 407,21K |
| 2026-09-04 | GBp 2.380,00 | +0,21 % | GBp 2.383,00 | GBp 2.407,00 | GBp 2.363,58 | 1,02M |
| 2026-09-03 | GBp 2.375,00 | -0,88 % | GBp 2.385,00 | GBp 2.404,00 | GBp 2.370,00 | 742,76K |
| 2026-09-02 | GBp 2.396,00 | +0,38 % | GBp 2.376,00 | GBp 2.417,00 | GBp 2.376,00 | 758,63K |
| 2026-09-01 | GBp 2.387,00 | -2,93 % | GBp 2.425,00 | GBp 2.452,00 | GBp 2.379,00 | 582,63K |
| 2026-08-28 | GBp 2.459,00 | -0,53 % | GBp 2.496,00 | GBp 2.499,00 | GBp 2.452,00 | 661,65K |
| 2026-08-27 | GBp 2.472,00 | -0,84 % | GBp 2.488,00 | GBp 2.526,00 | GBp 2.472,00 | 405,12K |
| 2026-08-26 | GBp 2.493,00 | +0,73 % | GBp 2.490,00 | GBp 2.516,30 | GBp 2.488,00 | 570,09K |
| 2026-08-25 | GBp 2.475,00 | +0,49 % | GBp 2.456,00 | GBp 2.490,00 | GBp 2.456,00 | 541,13K |
| 2026-08-24 | GBp 2.463,00 | +1,61 % | GBp 2.400,00 | GBp 2.472,00 | GBp 2.400,00 | 926,53K |
| 2026-08-21 | GBp 2.424,00 | -0,25 % | GBp 2.404,00 | GBp 2.451,00 | GBp 2.404,00 | 396,43K |
| 2026-08-20 | GBp 2.430,00 | -1,14 % | GBp 2.450,00 | GBp 2.462,00 | GBp 2.423,00 | 242,97K |
| 2026-08-19 | GBp 2.458,00 | -0,32 % | GBp 2.460,00 | GBp 2.470,00 | GBp 2.421,00 | 288,81K |
| 2026-08-18 | GBp 2.466,00 | +1,19 % | GBp 2.468,00 | GBp 2.514,00 | GBp 2.460,81 | 552,01K |
| 2026-08-17 | GBp 2.437,00 | -1,73 % | GBp 2.472,00 | GBp 2.477,50 | GBp 2.437,00 | 729,51K |
| 2026-08-14 | GBp 2.480,00 | -1,00 % | GBp 2.523,00 | GBp 2.541,00 | GBp 2.474,00 | 374,84K |
| 2026-08-13 | GBp 2.505,00 | +1,05 % | GBp 2.507,00 | GBp 2.540,21 | GBp 2.484,00 | 385,29K |
| 2026-08-12 | GBp 2.479,00 | +0,57 % | GBp 2.456,00 | GBp 2.500,00 | GBp 2.437,00 | 359,77K |
| 2026-08-11 | GBp 2.465,00 | +0,20 % | GBp 2.440,00 | GBp 2.485,00 | GBp 2.434,00 | 313,50K |
| 2026-08-10 | GBp 2.460,00 | -2,26 % | GBp 2.522,00 | GBp 2.522,00 | GBp 2.457,00 | 734,44K |
| 2026-08-07 | GBp 2.517,00 | -0,44 % | GBp 2.523,00 | GBp 2.535,00 | GBp 2.490,30 | 390,20K |
| 2026-08-06 | GBp 2.528,00 | +0,28 % | GBp 2.539,00 | GBp 2.547,01 | GBp 2.518,00 | 263,84K |
| 2026-08-05 | GBp 2.521,00 | 0,00 % | GBp 2.518,00 | GBp 2.535,00 | GBp 2.483,00 | 620,18K |
| 2026-08-04 | GBp 2.521,00 | -0,87 % | GBp 2.525,00 | GBp 2.541,00 | GBp 2.497,00 | 311,38K |
| 2026-08-03 | GBp 2.543,00 | +1,31 % | GBp 2.535,00 | GBp 2.567,00 | GBp 2.528,00 | 928,94K |
| 2026-07-31 | GBp 2.510,00 | -0,67 % | GBp 2.518,00 | GBp 2.535,00 | GBp 2.506,00 | 320,72K |
| 2026-07-30 | GBp 2.527,00 | +0,04 % | GBp 2.524,00 | GBp 2.571,00 | GBp 2.514,00 | 432,07K |
| 2026-07-29 | GBp 2.526,00 | +0,40 % | GBp 2.530,00 | GBp 2.535,00 | GBp 2.504,00 | 283,16K |
| 2026-07-28 | GBp 2.516,00 | +2,28 % | GBp 2.486,00 | GBp 2.520,00 | GBp 2.486,00 | 381,49K |
| 2026-07-27 | GBp 2.460,00 | +0,94 % | GBp 2.485,00 | GBp 2.518,50 | GBp 2.460,00 | 471,68K |
| 2026-07-24 | GBp 2.437,00 | +1,88 % | GBp 2.390,00 | GBp 2.442,00 | GBp 2.383,00 | 987,18K |
| 2026-07-23 | GBp 2.392,00 | -2,61 % | GBp 2.425,00 | GBp 2.432,00 | GBp 2.359,00 | 1,13M |
| 2026-07-22 | GBp 2.456,00 | +2,12 % | GBp 2.390,00 | GBp 2.457,00 | GBp 2.359,00 | 559,35K |
| 2026-07-21 | GBp 2.405,00 | -0,04 % | GBp 2.396,00 | GBp 2.435,00 | GBp 2.378,00 | 539,39K |
| 2026-07-20 | GBp 2.406,00 | +0,59 % | GBp 2.386,00 | GBp 2.436,00 | GBp 2.374,00 | 633,79K |
| 2026-07-17 | GBp 2.392,00 | +0,50 % | GBp 2.368,00 | GBp 2.403,00 | GBp 2.366,00 | 406,74K |
| 2026-07-16 | GBp 2.380,00 | +1,71 % | GBp 2.321,00 | GBp 2.384,00 | GBp 2.315,00 | 666,13K |
| 2026-07-15 | GBp 2.340,00 | +1,83 % | GBp 2.287,00 | GBp 2.340,00 | GBp 2.276,00 | 519,08K |
| 2026-07-14 | GBp 2.298,00 | -0,04 % | GBp 2.266,00 | GBp 2.298,00 | GBp 2.255,00 | 526,57K |
| 2026-07-13 | GBp 2.299,00 | -1,33 % | GBp 2.334,00 | GBp 2.385,00 | GBp 2.299,00 | 507,67K |
| 2026-07-10 | GBp 2.330,00 | +0,52 % | GBp 2.345,00 | GBp 2.348,00 | GBp 2.318,00 | 279,21K |
| 2026-07-09 | GBp 2.318,00 | +0,39 % | GBp 2.327,00 | GBp 2.338,00 | GBp 2.301,00 | 829,57K |
| 2026-07-08 | GBp 2.309,00 | -2,53 % | GBp 2.372,00 | GBp 2.381,60 | GBp 2.306,00 | 794,83K |
| 2026-07-07 | GBp 2.369,00 | +0,47 % | GBp 2.364,00 | GBp 2.388,00 | GBp 2.351,00 | 583,87K |
| 2026-07-06 | GBp 2.358,00 | -2,36 % | GBp 2.413,00 | GBp 2.429,87 | GBp 2.343,76 | 320,90K |
| 2026-07-03 | GBp 2.415,00 | +0,67 % | GBp 2.414,00 | GBp 2.436,00 | GBp 2.366,00 | 468,08K |
| 2026-07-02 | GBp 2.399,00 | +0,97 % | GBp 2.359,00 | GBp 2.399,41 | GBp 2.353,93 | 439,02K |
| 2026-07-01 | GBp 2.376,00 | -0,63 % | GBp 2.380,00 | GBp 2.394,00 | GBp 2.343,00 | 452,86K |
| 2026-06-30 | GBp 2.391,00 | -0,54 % | GBp 2.402,00 | GBp 2.438,00 | GBp 2.391,00 | 781,50K |
| 2026-06-29 | GBp 2.404,00 | -2,08 % | GBp 2.448,00 | GBp 2.454,39 | GBp 2.404,00 | 717,05K |
| 2026-06-26 | GBp 2.455,00 | -2,85 % | GBp 2.515,00 | GBp 2.524,00 | GBp 2.429,00 | 882,31K |
| 2026-06-25 | GBp 2.527,00 | -0,90 % | GBp 2.548,00 | GBp 2.585,00 | GBp 2.525,00 | 1,13M |
| 2026-06-24 | GBp 2.550,00 | +3,70 % | GBp 2.451,00 | GBp 2.551,00 | GBp 2.446,00 | 538,90K |
| 2026-06-23 | GBp 2.459,00 | -0,12 % | GBp 2.434,00 | GBp 2.460,00 | GBp 2.418,00 | 667,92K |
| 2026-06-22 | GBp 2.462,00 | +3,40 % | GBp 2.381,00 | GBp 2.469,00 | GBp 2.381,00 | 1,47M |
| 2026-06-19 | GBp 2.381,00 | -1,29 % | GBp 2.408,00 | GBp 2.414,38 | GBp 2.368,00 | 1,70M |
| 2026-06-18 | GBp 2.412,00 | +0,67 % | GBp 2.420,00 | GBp 2.449,00 | GBp 2.352,00 | 1,37M |
| 2026-06-17 | GBp 2.396,00 | -0,62 % | GBp 2.438,00 | GBp 2.438,00 | GBp 2.389,00 | 1,24M |
| 2026-06-16 | GBp 2.411,00 | +0,92 % | GBp 2.384,00 | GBp 2.421,00 | GBp 2.383,99 | 1,14M |
| 2026-06-15 | GBp 2.389,00 | +0,29 % | GBp 2.421,00 | GBp 2.454,00 | GBp 2.389,00 | 864,02K |
| 2026-06-12 | GBp 2.382,00 | +2,76 % | GBp 2.371,00 | GBp 2.411,00 | GBp 2.365,00 | 1,38M |
| 2026-06-11 | GBp 2.318,00 | -0,94 % | GBp 2.325,00 | GBp 2.350,00 | GBp 2.305,00 | 1,45M |
| 2026-06-10 | GBp 2.340,00 | +0,04 % | GBp 2.350,00 | GBp 2.359,00 | GBp 2.319,00 | 1,31M |
| 2026-06-09 | GBp 2.339,00 | +0,13 % | GBp 2.331,00 | GBp 2.373,00 | GBp 2.315,00 | 1,43M |
| 2026-06-08 | GBp 2.336,00 | -0,72 % | GBp 2.336,00 | GBp 2.381,00 | GBp 2.326,00 | 1,95M |
| 2026-06-05 | GBp 2.353,00 | -1,09 % | GBp 2.385,00 | GBp 2.409,00 | GBp 2.353,00 | 589,52K |
| 2026-06-04 | GBp 2.379,00 | +1,36 % | GBp 2.340,00 | GBp 2.400,00 | GBp 2.340,00 | 748,34K |
| 2026-06-03 | GBp 2.347,00 | +2,40 % | GBp 2.327,00 | GBp 2.364,00 | GBp 2.288,00 | 1,09M |
| 2026-06-02 | GBp 2.292,00 | -0,26 % | GBp 2.306,00 | GBp 2.334,02 | GBp 2.272,00 | 1,04M |
| 2026-06-01 | GBp 2.298,00 | -2,13 % | GBp 2.341,00 | GBp 2.356,00 | GBp 2.281,00 | 1,61M |
| 2026-05-29 | GBp 2.348,00 | -0,97 % | GBp 2.376,00 | GBp 2.395,00 | GBp 2.347,00 | 19,19M |
| 2026-05-28 | GBp 2.371,00 | -2,02 % | GBp 2.404,00 | GBp 2.406,00 | GBp 2.345,00 | 1,55M |