Whitbread PLC WTB
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 2.386,000,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |