Whitbread (WTB) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
27/03/2024 3,280.00p 3,303.80p 3,256.00p 3,283.00p 510193
26/03/2024 3,277.00p 3,289.75p 3,263.00p 3,286.00p 334435
25/03/2024 3,298.00p 3,299.00p 3,262.00p 3,282.00p 189570
22/03/2024 3,265.00p 3,298.00p 3,257.00p 3,292.00p 268991
21/03/2024 3,256.00p 3,321.00p 3,242.24p 3,268.00p 2856831
20/03/2024 3,204.00p 3,204.00p 3,195.00p 3,193.00p 1296396
19/03/2024 3,204.00p 3,221.00p 3,187.60p 3,195.00p 732149
18/03/2024 3,216.00p 3,239.00p 3,200.00p 3,217.00p 280995
15/03/2024 3,216.00p 3,238.00p 3,202.00p 3,212.00p 1380680
14/03/2024 3,294.00p 3,295.00p 3,204.00p 3,216.00p 544627
13/03/2024 3,308.00p 3,336.00p 3,286.00p 3,296.00p 1578519
12/03/2024 3,297.00p 3,306.00p 3,270.00p 3,302.00p 345106
11/03/2024 3,219.00p 3,282.00p 3,218.00p 3,274.00p 532286
08/03/2024 3,224.00p 3,234.00p 3,189.00p 3,226.00p 1432600
07/03/2024 3,210.00p 3,269.00p 3,210.00p 3,224.00p 2509289
06/03/2024 3,175.00p 3,217.00p 3,169.00p 3,204.00p 781823
05/03/2024 3,139.00p 3,176.00p 3,115.00p 3,172.00p 577197
04/03/2024 3,230.00p 3,241.00p 3,150.00p 3,152.00p 631044
01/03/2024 3,321.00p 3,343.00p 3,238.00p 3,238.00p 1149611
29/02/2024 3,450.00p 3,457.00p 3,227.00p 3,303.00p 2492465
28/02/2024 3,481.00p 3,493.00p 3,454.00p 3,461.00p 1062093
27/02/2024 3,490.00p 3,498.00p 3,457.00p 3,464.00p 1437140
26/02/2024 3,517.00p 3,533.00p 3,492.00p 3,492.00p 583045
23/02/2024 3,537.00p 3,548.00p 3,475.00p 3,509.00p 813562
22/02/2024 3,594.00p 3,614.00p 3,477.00p 3,542.00p 898722
21/02/2024 3,545.00p 3,592.00p 3,545.00p 3,575.00p 2564510
20/02/2024 3,502.00p 3,561.00p 3,502.00p 3,550.00p 307569
19/02/2024 3,473.00p 3,514.00p 3,473.00p 3,514.00p 1947574
16/02/2024 3,489.00p 3,512.42p 3,467.00p 3,482.00p 1143806
15/02/2024 3,463.00p 3,494.00p 3,445.00p 3,483.00p 437299
14/02/2024 3,460.00p 3,480.00p 3,444.00p 3,445.00p 625143
13/02/2024 3,488.00p 3,507.00p 3,428.00p 3,446.00p 722128
12/02/2024 3,503.00p 3,523.00p 3,477.00p 3,507.00p 301218
09/02/2024 3,472.00p 3,502.00p 3,472.00p 3,482.00p 1178134
08/02/2024 3,528.00p 3,545.00p 3,467.00p 3,467.00p 1035042
07/02/2024 3,540.00p 3,557.00p 3,521.00p 3,539.00p 260360
06/02/2024 3,530.00p 3,559.00p 3,516.24p 3,543.00p 335277
05/02/2024 3,532.00p 3,537.50p 3,513.00p 3,520.00p 428509
02/02/2024 3,578.00p 3,609.00p 3,512.00p 3,515.00p 1121468
01/02/2024 3,567.00p 3,589.00p 3,541.00p 3,541.00p 841771
31/01/2024 3,635.00p 3,643.00p 3,586.00p 3,596.00p 399318
30/01/2024 3,642.00p 3,654.00p 3,627.00p 3,638.00p 674359
29/01/2024 3,655.00p 3,664.68p 3,614.00p 3,620.00p 787154
26/01/2024 3,620.00p 3,647.00p 3,590.00p 3,646.00p 537499
25/01/2024 3,607.00p 3,626.00p 3,589.00p 3,601.00p 1602295
24/01/2024 3,542.00p 3,609.00p 3,523.00p 3,609.00p 862791
23/01/2024 3,561.00p 3,562.00p 3,498.00p 3,536.00p 483798
22/01/2024 3,575.00p 3,600.00p 3,556.00p 3,556.00p 412303
19/01/2024 3,654.00p 3,680.00p 3,542.00p 3,548.00p 1082007
18/01/2024 3,624.00p 3,650.00p 3,600.00p 3,635.00p 522241
17/01/2024 3,638.00p 3,641.59p 3,562.47p 3,606.00p 900845
16/01/2024 3,652.00p 3,680.00p 3,620.00p 3,676.00p 325342
15/01/2024 3,677.00p 3,682.47p 3,652.00p 3,673.00p 286376
12/01/2024 3,666.00p 3,714.00p 3,649.98p 3,661.00p 446005
11/01/2024 3,606.00p 3,686.00p 3,602.00p 3,632.00p 2903200
10/01/2024 3,551.00p 3,556.00p 3,531.00p 3,550.00p 802610
09/01/2024 3,592.00p 3,594.00p 3,548.00p 3,548.00p 760751
08/01/2024 3,575.00p 3,589.00p 3,537.00p 3,589.00p 395697
05/01/2024 3,555.00p 3,585.00p 3,535.00p 3,559.00p 414672
04/01/2024 3,568.00p 3,585.00p 3,545.00p 3,581.00p 576113
03/01/2024 3,600.00p 3,645.00p 3,557.00p 3,573.00p 740520
02/01/2024 3,654.00p 3,676.00p 3,615.00p 3,615.00p 718766
29/12/2023 3,625.00p 3,656.00p 3,619.20p 3,656.00p 144676
28/12/2023 3,626.00p 3,648.00p 3,620.00p 3,620.00p 440791
27/12/2023 3,636.00p 3,666.00p 3,612.00p 3,627.00p 375158
22/12/2023 3,627.00p 3,642.65p 3,602.00p 3,634.00p 239102
21/12/2023 3,617.00p 3,660.00p 3,601.00p 3,633.00p 579182
20/12/2023 3,647.00p 3,680.00p 3,593.00p 3,638.00p 622081
19/12/2023 3,541.00p 3,613.00p 3,513.00p 3,601.00p 546703
18/12/2023 3,461.00p 3,545.00p 3,440.00p 3,535.00p 896065
15/12/2023 3,493.00p 3,498.29p 3,462.00p 3,481.00p 1579625
14/12/2023 3,419.00p 3,494.00p 3,403.00p 3,494.00p 1662757
13/12/2023 3,371.00p 3,392.00p 3,347.00p 3,356.00p 711760
12/12/2023 3,368.00p 3,406.00p 3,356.00p 3,369.00p 595789
11/12/2023 3,343.00p 3,371.00p 3,331.00p 3,354.00p 487421
08/12/2023 3,296.00p 3,367.47p 3,296.00p 3,343.00p 565093
07/12/2023 3,258.00p 3,304.00p 3,235.00p 3,291.00p 605502
06/12/2023 3,244.00p 3,299.00p 3,220.00p 3,281.00p 690583
05/12/2023 3,161.00p 3,240.00p 3,158.00p 3,240.00p 502276
04/12/2023 3,182.00p 3,206.00p 3,147.66p 3,180.00p 516522
01/12/2023 3,101.00p 3,194.00p 3,082.00p 3,182.00p 703275
30/11/2023 3,121.00p 3,166.00p 3,080.72p 3,091.00p 1667193
29/11/2023 3,175.00p 3,176.00p 3,110.00p 3,110.00p 651138
28/11/2023 3,202.00p 3,227.00p 3,169.00p 3,177.00p 946864
27/11/2023 3,212.00p 3,232.00p 3,181.00p 3,205.00p 550728
24/11/2023 3,188.00p 3,231.00p 3,166.00p 3,216.00p 525698
23/11/2023 3,346.00p 3,355.00p 3,195.00p 3,204.00p 756153
22/11/2023 3,342.00p 3,370.00p 3,305.00p 3,344.00p 1523053
21/11/2023 3,343.00p 3,348.00p 3,333.00p 3,340.00p 249251
20/11/2023 3,342.00p 3,363.00p 3,334.00p 3,342.00p 180355
17/11/2023 3,286.00p 3,348.00p 3,281.60p 3,342.00p 501386
16/11/2023 3,374.00p 3,399.00p 3,284.00p 3,284.00p 625123
15/11/2023 3,336.00p 3,394.00p 3,304.00p 3,389.00p 1074953
14/11/2023 3,276.00p 3,326.00p 3,252.00p 3,323.00p 491695
13/11/2023 3,285.00p 3,305.00p 3,270.00p 3,280.00p 862552
10/11/2023 3,286.00p 3,326.00p 3,229.66p 3,264.00p 879170
09/11/2023 3,288.00p 3,315.00p 3,272.00p 3,292.00p 749947
08/11/2023 3,289.00p 3,330.00p 3,280.00p 3,296.00p 766959
07/11/2023 3,284.00p 3,304.00p 3,263.00p 3,293.00p 574793
06/11/2023 3,260.00p 3,297.00p 3,251.00p 3,294.00p 650341
03/11/2023 3,323.00p 3,337.00p 3,218.52p 3,251.00p 821120
02/11/2023 3,385.00p 3,403.00p 3,309.00p 3,312.00p 1789522
01/11/2023 3,343.00p 3,392.00p 3,288.00p 3,370.00p 423463
31/10/2023 3,319.00p 3,360.00p 3,312.00p 3,328.00p 518917
30/10/2023 3,302.00p 3,341.00p 3,289.00p 3,305.00p 389149
27/10/2023 3,266.00p 3,305.00p 3,235.00p 3,288.00p 663416
26/10/2023 3,269.00p 3,314.00p 3,252.00p 3,261.00p 417781
25/10/2023 3,298.00p 3,313.00p 3,265.00p 3,296.00p 614965
24/10/2023 3,308.00p 3,339.00p 3,267.00p 3,296.00p 388689
23/10/2023 3,245.00p 3,297.00p 3,229.00p 3,292.00p 572601
20/10/2023 3,330.00p 3,345.00p 3,246.00p 3,246.00p 683148
19/10/2023 3,412.00p 3,451.00p 3,313.00p 3,341.00p 870386
18/10/2023 3,490.00p 3,490.00p 3,357.00p 3,366.00p 2709959
17/10/2023 3,296.00p 3,353.00p 3,295.00p 3,323.00p 746482
16/10/2023 3,274.00p 3,305.00p 3,236.00p 3,294.00p 383449
13/10/2023 3,315.00p 3,334.00p 3,246.00p 3,259.00p 397110
12/10/2023 3,367.00p 3,381.00p 3,318.00p 3,322.00p 599961
11/10/2023 3,375.00p 3,382.00p 3,303.00p 3,349.00p 405494
10/10/2023 3,271.00p 3,332.00p 3,260.00p 3,332.00p 1079827
09/10/2023 3,309.00p 3,321.40p 3,209.86p 3,235.00p 589835
06/10/2023 3,332.00p 3,350.00p 3,269.00p 3,332.00p 504237
05/10/2023 3,286.00p 3,349.00p 3,265.00p 3,317.00p 1382318
04/10/2023 3,395.00p 3,406.98p 3,273.00p 3,286.00p 1642421
03/10/2023 3,450.00p 3,470.00p 3,415.00p 3,415.00p 1050331
02/10/2023 3,475.00p 3,489.00p 3,447.00p 3,466.00p 660351
29/09/2023 3,532.00p 3,532.00p 3,464.00p 3,464.00p 652196
28/09/2023 3,486.00p 3,493.00p 3,445.00p 3,484.00p 897505
27/09/2023 3,511.00p 3,531.39p 3,496.00p 3,496.00p 2435651
26/09/2023 3,510.00p 3,542.00p 3,481.00p 3,511.00p 845551
25/09/2023 3,584.00p 3,587.76p 3,549.00p 3,576.00p 926523
22/09/2023 3,567.00p 3,618.00p 3,555.00p 3,595.00p 605690
21/09/2023 3,626.00p 3,642.00p 3,583.00p 3,587.00p 890113
20/09/2023 3,609.00p 3,661.00p 3,604.50p 3,632.00p 302108
19/09/2023 3,647.00p 3,652.00p 3,605.00p 3,605.00p 523687
18/09/2023 3,673.00p 3,682.00p 3,616.00p 3,628.00p 264278
15/09/2023 3,694.00p 3,709.00p 3,665.00p 3,678.00p 1165050
14/09/2023 3,645.00p 3,652.00p 3,600.00p 3,639.00p 455478
13/09/2023 3,579.00p 3,651.00p 3,572.54p 3,641.00p 392284
12/09/2023 3,587.00p 3,608.55p 3,575.00p 3,581.00p 277509
11/09/2023 3,600.00p 3,627.00p 3,578.00p 3,583.00p 255035
08/09/2023 3,575.00p 3,601.51p 3,547.69p 3,600.00p 496421
07/09/2023 3,538.00p 3,607.00p 3,528.00p 3,557.00p 370730
06/09/2023 3,532.00p 3,566.00p 3,514.00p 3,554.00p 283534
05/09/2023 3,468.00p 3,565.00p 3,455.00p 3,565.00p 530983
04/09/2023 3,502.00p 3,510.66p 3,475.00p 3,485.00p 244544
01/09/2023 3,454.00p 3,493.00p 3,454.00p 3,469.00p 261060
31/08/2023 3,438.00p 3,469.00p 3,433.00p 3,440.00p 690803
30/08/2023 3,435.00p 3,467.39p 3,428.00p 3,447.00p 253450
29/08/2023 3,393.00p 3,430.00p 3,386.03p 3,430.00p 1233993
25/08/2023 3,367.00p 3,391.00p 3,353.00p 3,358.00p 615430
24/08/2023 3,455.00p 3,470.00p 3,375.00p 3,375.00p 607636
23/08/2023 3,413.00p 3,441.00p 3,410.00p 3,432.00p 1561406
22/08/2023 3,419.00p 3,438.00p 3,409.08p 3,412.00p 546222
21/08/2023 3,393.00p 3,434.00p 3,393.00p 3,397.00p 539032
18/08/2023 3,406.00p 3,406.00p 3,361.00p 3,388.00p 726860
17/08/2023 3,413.00p 3,472.00p 3,413.00p 3,429.00p 502206
16/08/2023 3,485.00p 3,524.00p 3,480.00p 3,489.00p 315643
15/08/2023 3,507.00p 3,514.00p 3,449.98p 3,498.00p 613707
14/08/2023 3,499.00p 3,530.00p 3,499.00p 3,522.00p 886710
11/08/2023 3,503.00p 3,533.00p 3,496.00p 3,499.00p 504618
10/08/2023 3,525.00p 3,541.53p 3,514.00p 3,527.00p 624939
09/08/2023 3,499.00p 3,526.00p 3,490.00p 3,505.00p 501380
08/08/2023 3,456.00p 3,490.00p 3,456.00p 3,471.00p 493327
07/08/2023 3,425.00p 3,480.00p 3,425.00p 3,480.00p 386036
04/08/2023 3,417.00p 3,452.00p 3,399.00p 3,448.00p 572249
03/08/2023 3,407.00p 3,435.78p 3,388.00p 3,409.00p 556892
02/08/2023 3,443.00p 3,455.38p 3,394.00p 3,422.00p 637206
01/08/2023 3,492.00p 3,510.00p 3,479.00p 3,481.00p 782411
31/07/2023 3,465.00p 3,517.00p 3,462.65p 3,499.00p 555785
28/07/2023 3,470.00p 3,493.00p 3,458.00p 3,486.00p 508448
27/07/2023 3,405.00p 3,480.00p 3,405.00p 3,471.00p 520229
26/07/2023 3,364.00p 3,406.00p 3,356.68p 3,393.00p 531950
25/07/2023 3,401.00p 3,405.00p 3,363.66p 3,364.00p 363962
24/07/2023 3,398.00p 3,434.00p 3,386.00p 3,395.00p 232852
21/07/2023 3,416.00p 3,430.79p 3,407.00p 3,422.00p 315577
20/07/2023 3,394.00p 3,418.00p 3,381.00p 3,418.00p 2403950
19/07/2023 3,399.00p 3,445.00p 3,398.00p 3,401.00p 506513
18/07/2023 3,330.00p 3,366.00p 3,330.00p 3,352.00p 361101
17/07/2023 3,330.00p 3,364.00p 3,330.00p 3,338.00p 258101
14/07/2023 3,341.00p 3,372.00p 3,334.76p 3,344.00p 637104
13/07/2023 3,363.00p 3,380.58p 3,341.62p 3,362.00p 235219
12/07/2023 3,335.00p 3,390.00p 3,323.00p 3,383.00p 215443
11/07/2023 3,339.00p 3,344.00p 3,304.00p 3,331.00p 722723
10/07/2023 3,301.00p 3,346.00p 3,287.97p 3,324.00p 354072
07/07/2023 3,300.00p 3,340.00p 3,285.00p 3,309.00p 464102
06/07/2023 3,380.00p 3,394.00p 3,280.00p 3,299.00p 468049
05/07/2023 3,370.00p 3,392.00p 3,368.37p 3,371.00p 287738
04/07/2023 3,399.00p 3,414.00p 3,386.00p 3,392.00p 134220
03/07/2023 3,397.00p 3,406.00p 3,378.00p 3,401.00p 171136
30/06/2023 3,374.00p 3,398.00p 3,353.00p 3,386.00p 1147619
29/06/2023 3,390.00p 3,405.00p 3,355.00p 3,359.00p 781085
28/06/2023 3,350.00p 3,405.00p 3,345.96p 3,389.00p 342726
27/06/2023 3,345.00p 3,357.00p 3,324.00p 3,349.00p 243186
26/06/2023 3,338.00p 3,353.00p 3,265.00p 3,325.00p 560847
23/06/2023 3,348.00p 3,363.00p 3,259.00p 3,271.00p 787453
22/06/2023 3,390.00p 3,431.00p 3,307.00p 3,355.00p 806309
21/06/2023 3,390.00p 3,421.00p 3,371.53p 3,392.00p 734838
20/06/2023 3,433.00p 3,438.17p 3,387.60p 3,399.00p 485353
19/06/2023 3,435.00p 3,464.00p 3,420.00p 3,449.00p 369661
16/06/2023 3,425.00p 3,464.23p 3,414.00p 3,445.00p 1883807

*Close Price adjusted for both dividends and splits