Whitbread (WTB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Whitbread

Date Open High Low Close* Volume
11/04/2017 3,470.00p 3,518.66p 3,461.40p 3,504.36p 680416
10/04/2017 3,447.66p 3,476.01p 3,428.76p 3,466.56p 453654
07/04/2017 3,417.59p 3,455.39p 3,397.83p 3,455.39p 424590
06/04/2017 3,428.76p 3,436.49p 3,406.42p 3,423.60p 630428
05/04/2017 3,351.44p 3,460.54p 3,350.58p 3,449.38p 702618
04/04/2017 3,367.76p 3,388.38p 3,341.99p 3,350.58p 425182
03/04/2017 3,414.15p 3,415.85p 3,363.46p 3,367.76p 512956
31/03/2017 3,381.51p 3,410.72p 3,374.63p 3,400.41p 525756
30/03/2017 3,343.70p 3,391.82p 3,337.69p 3,385.80p 399495
29/03/2017 3,397.83p 3,397.83p 3,326.52p 3,343.70p 513214
28/03/2017 3,390.10p 3,395.25p 3,346.28p 3,378.93p 427103
27/03/2017 3,350.58p 3,390.10p 3,328.41p 3,383.22p 654067
24/03/2017 3,372.06p 3,373.77p 3,344.56p 3,359.17p 379207
23/03/2017 3,343.70p 3,374.63p 3,335.11p 3,372.06p 827286
22/03/2017 3,359.17p 3,359.17p 3,316.21p 3,347.14p 1111370
21/03/2017 3,368.62p 3,372.91p 3,340.27p 3,362.60p 598820
20/03/2017 3,356.59p 3,365.18p 3,336.25p 3,364.32p 339662
17/03/2017 3,357.45p 3,372.91p 3,343.70p 3,353.15p 785229
16/03/2017 3,372.91p 3,381.51p 3,335.11p 3,358.31p 712098
15/03/2017 3,350.58p 3,365.23p 3,326.52p 3,358.31p 607891
14/03/2017 3,335.11p 3,404.70p 3,325.66p 3,356.59p 863848
13/03/2017 3,341.99p 3,390.96p 3,319.65p 3,335.11p 784392
10/03/2017 3,343.70p 3,349.72p 3,317.07p 3,342.85p 697735
09/03/2017 3,297.31p 3,331.68p 3,268.10p 3,331.68p 1098245
08/03/2017 3,274.12p 3,316.21p 3,264.67p 3,287.86p 771194
07/03/2017 3,261.23p 3,288.72p 3,243.19p 3,274.97p 582768
06/03/2017 3,232.02p 3,256.07p 3,211.40p 3,248.34p 712614
03/03/2017 3,299.03p 3,299.03p 3,232.88p 3,239.75p 832908
02/03/2017 3,306.76p 3,311.92p 3,270.68p 3,299.89p 662186
01/03/2017 3,290.44p 3,318.79p 3,260.37p 3,317.93p 1122749
28/02/2017 3,292.16p 3,293.88p 3,260.37p 3,286.14p 500861
27/02/2017 3,270.68p 3,292.16p 3,256.07p 3,275.83p 328666
24/02/2017 3,269.82p 3,287.00p 3,248.34p 3,264.67p 649050
23/02/2017 3,326.52p 3,329.10p 3,264.67p 3,269.82p 1136200
22/02/2017 3,350.58p 3,363.46p 3,315.35p 3,322.23p 914776
21/02/2017 3,379.79p 3,384.94p 3,341.69p 3,341.99p 975441
20/02/2017 3,390.10p 3,406.42p 3,355.73p 3,366.90p 514808
17/02/2017 3,393.53p 3,412.43p 3,364.32p 3,381.51p 659467
16/02/2017 3,407.28p 3,415.87p 3,380.65p 3,390.96p 560092
15/02/2017 3,420.17p 3,427.90p 3,384.94p 3,401.27p 482158
14/02/2017 3,432.19p 3,437.35p 3,396.97p 3,421.03p 732891
13/02/2017 3,428.76p 3,445.08p 3,415.01p 3,419.31p 531327
10/02/2017 3,417.59p 3,444.22p 3,408.14p 3,436.49p 722743
09/02/2017 3,476.01p 3,476.01p 3,366.04p 3,419.31p 628162
08/02/2017 3,412.43p 3,488.04p 3,405.56p 3,476.87p 715966
07/02/2017 3,390.96p 3,434.23p 3,386.01p 3,415.01p 445059
06/02/2017 3,397.83p 3,409.86p 3,376.35p 3,384.08p 489361
03/02/2017 3,415.01p 3,430.48p 3,396.97p 3,409.86p 536553
02/02/2017 3,397.83p 3,437.35p 3,367.76p 3,410.72p 803280
01/02/2017 3,393.53p 3,397.83p 3,353.15p 3,375.49p 495339
31/01/2017 3,411.57p 3,426.95p 3,366.90p 3,372.06p 773994
30/01/2017 3,393.53p 3,450.24p 3,368.62p 3,406.42p 973592
27/01/2017 3,372.06p 3,404.70p 3,350.64p 3,404.70p 854570
26/01/2017 3,414.15p 3,415.87p 3,268.10p 3,350.58p 1612994
25/01/2017 3,482.02p 3,499.21p 3,428.02p 3,487.18p 985028
24/01/2017 3,526.70p 3,532.75p 3,457.11p 3,477.73p 803560
23/01/2017 3,528.42p 3,544.74p 3,513.81p 3,516.39p 525804
20/01/2017 3,529.28p 3,569.65p 3,497.49p 3,539.58p 1542006
19/01/2017 3,532.71p 3,537.81p 3,477.37p 3,497.49p 676947
18/01/2017 3,496.63p 3,537.87p 3,457.97p 3,537.87p 912437
17/01/2017 3,454.53p 3,537.01p 3,438.21p 3,476.01p 625076
16/01/2017 3,522.40p 3,524.60p 3,455.39p 3,462.26p 543775
13/01/2017 3,487.18p 3,542.16p 3,487.18p 3,516.39p 768661
12/01/2017 3,452.81p 3,481.17p 3,438.22p 3,468.28p 728660
11/01/2017 3,479.45p 3,482.02p 3,435.42p 3,454.53p 559547
10/01/2017 3,367.76p 3,494.91p 3,355.73p 3,480.30p 1426119
09/01/2017 3,379.79p 3,393.53p 3,293.02p 3,320.51p 626669
06/01/2017 3,350.58p 3,386.81p 3,326.52p 3,385.80p 733614
05/01/2017 3,283.57p 3,356.59p 3,283.57p 3,351.44p 951488
04/01/2017 3,262.95p 3,291.43p 3,249.20p 3,290.44p 616095
03/01/2017 3,262.95p 3,280.99p 3,246.62p 3,248.34p 770128
30/12/2016 3,210.54p 3,244.05p 3,210.54p 3,244.05p 256590
29/12/2016 3,207.10p 3,225.15p 3,200.09p 3,207.96p 305806
28/12/2016 3,247.48p 3,266.38p 3,203.67p 3,217.41p 600762
23/12/2016 3,194.22p 3,232.02p 3,183.91p 3,232.02p 319851
22/12/2016 3,104.01p 3,197.65p 3,103.15p 3,182.19p 525151
21/12/2016 3,126.35p 3,145.25p 3,093.70p 3,105.73p 681724
20/12/2016 3,104.87p 3,127.21p 3,091.98p 3,126.35p 421423
19/12/2016 3,118.61p 3,133.22p 3,091.98p 3,106.59p 323396
16/12/2016 3,128.06p 3,140.09p 3,090.26p 3,112.60p 1012389
15/12/2016 3,066.21p 3,158.99p 3,050.74p 3,134.94p 1166053
14/12/2016 2,973.42p 3,073.94p 2,965.04p 3,066.21p 1005434
13/12/2016 2,935.62p 2,984.59p 2,919.30p 2,972.56p 748750
12/12/2016 3,009.51p 3,018.10p 2,932.18p 2,934.76p 692121
09/12/2016 2,996.62p 3,026.69p 2,988.89p 3,022.39p 620526
08/12/2016 3,011.22p 3,017.84p 2,964.12p 2,999.20p 822202
07/12/2016 2,946.79p 3,016.69p 2,944.21p 3,015.52p 655668
06/12/2016 2,916.72p 2,943.78p 2,910.71p 2,929.61p 438421
05/12/2016 2,927.03p 2,951.09p 2,912.43p 2,927.89p 727740
02/12/2016 2,921.88p 2,933.04p 2,890.95p 2,929.61p 513361
01/12/2016 2,959.68p 2,977.72p 2,909.85p 2,934.76p 954710
30/11/2016 2,994.90p 2,994.90p 2,948.51p 2,976.00p 1287542
29/11/2016 2,998.34p 3,007.79p 2,977.72p 2,991.46p 726603
28/11/2016 3,039.58p 3,039.58p 2,987.17p 3,006.07p 396833
25/11/2016 3,015.52p 3,034.47p 2,994.90p 3,033.56p 282523
24/11/2016 3,006.93p 3,016.68p 2,985.12p 3,016.38p 575768
23/11/2016 3,022.39p 3,030.98p 2,990.61p 2,997.48p 704150
22/11/2016 3,030.98p 3,039.58p 2,995.76p 3,013.80p 677075
21/11/2016 3,097.14p 3,114.32p 3,009.51p 3,016.38p 857770
18/11/2016 3,041.29p 3,109.16p 3,011.17p 3,096.28p 792456
17/11/2016 3,000.06p 3,028.71p 2,976.53p 3,028.41p 587509
16/11/2016 3,049.03p 3,061.05p 2,965.12p 3,005.21p 734097
15/11/2016 2,992.32p 3,047.02p 2,969.99p 3,046.45p 734127
14/11/2016 3,005.21p 3,015.52p 2,949.37p 2,983.73p 637719
11/11/2016 2,997.48p 3,008.65p 2,945.93p 2,982.87p 651014
10/11/2016 3,045.59p 3,061.91p 2,969.99p 2,989.75p 795213
09/11/2016 2,976.86p 3,061.91p 2,953.87p 3,044.73p 1006942
08/11/2016 3,044.73p 3,072.22p 3,026.69p 3,055.04p 829348
07/11/2016 3,094.56p 3,104.87p 3,042.70p 3,059.33p 897743
04/11/2016 3,149.54p 3,149.54p 3,033.56p 3,055.04p 1092308
03/11/2016 3,077.38p 3,197.65p 3,067.93p 3,164.15p 1672806
02/11/2016 3,099.71p 3,118.61p 3,077.38p 3,077.38p 674441
01/11/2016 3,105.73p 3,133.22p 3,090.26p 3,114.32p 642918
31/10/2016 3,104.87p 3,121.19p 3,085.97p 3,105.73p 716784
28/10/2016 3,021.53p 3,155.56p 2,990.61p 3,126.35p 1451012
27/10/2016 3,003.49p 3,059.33p 2,975.14p 3,033.56p 1872034
26/10/2016 3,146.97p 3,171.74p 3,030.98p 3,030.98p 1499638
25/10/2016 3,252.64p 3,254.36p 3,163.29p 3,177.89p 1928728
24/10/2016 3,276.69p 3,312.78p 3,266.38p 3,301.61p 769471
21/10/2016 3,283.57p 3,290.44p 3,233.74p 3,260.37p 937096
20/10/2016 3,275.83p 3,292.16p 3,250.06p 3,287.00p 781074
19/10/2016 3,295.59p 3,311.92p 3,258.65p 3,267.24p 811658
18/10/2016 3,261.23p 3,337.69p 3,257.79p 3,300.75p 674883
17/10/2016 3,289.58p 3,289.58p 3,250.92p 3,255.21p 1212129
14/10/2016 3,298.17p 3,341.99p 3,292.16p 3,293.88p 414096
13/10/2016 3,262.09p 3,322.23p 3,233.74p 3,302.47p 861105
12/10/2016 3,343.70p 3,343.70p 3,253.50p 3,264.67p 826684
11/10/2016 3,238.89p 3,375.49p 3,236.31p 3,339.41p 1228655
10/10/2016 3,261.23p 3,272.40p 3,228.58p 3,237.17p 685476
07/10/2016 3,339.41p 3,339.41p 3,240.70p 3,256.07p 708154
06/10/2016 3,377.21p 3,382.36p 3,331.68p 3,335.97p 530147
05/10/2016 3,408.14p 3,411.96p 3,361.64p 3,369.48p 1052052
04/10/2016 3,410.72p 3,440.79p 3,401.27p 3,408.14p 1021924
03/10/2016 3,360.89p 3,397.79p 3,329.96p 3,396.11p 465750
30/09/2016 3,309.34p 3,367.76p 3,280.99p 3,364.32p 786120
29/09/2016 3,361.75p 3,367.76p 3,305.90p 3,328.24p 539717
28/09/2016 3,329.10p 3,357.45p 3,329.10p 3,345.42p 966731
27/09/2016 3,328.24p 3,335.97p 3,281.85p 3,318.79p 1096236
26/09/2016 3,374.63p 3,374.63p 3,294.73p 3,311.06p 1168176
23/09/2016 3,414.15p 3,417.94p 3,366.04p 3,383.22p 828015
22/09/2016 3,436.49p 3,451.95p 3,393.53p 3,410.72p 952613
21/09/2016 3,509.51p 3,521.54p 3,439.07p 3,439.07p 647980
20/09/2016 3,500.06p 3,512.95p 3,444.22p 3,494.05p 729106
19/09/2016 3,530.99p 3,532.71p 3,479.45p 3,513.81p 503931
16/09/2016 3,472.57p 3,508.66p 3,448.52p 3,488.04p 999770
15/09/2016 3,434.77p 3,482.88p 3,424.46p 3,478.59p 512237
14/09/2016 3,461.40p 3,468.28p 3,415.87p 3,439.93p 509038
13/09/2016 3,432.19p 3,460.54p 3,401.27p 3,443.36p 502428
12/09/2016 3,419.31p 3,436.80p 3,382.77p 3,420.17p 547252
09/09/2016 3,587.69p 3,587.69p 3,440.79p 3,453.67p 760218
08/09/2016 3,655.57p 3,667.59p 3,594.57p 3,594.57p 630455
07/09/2016 3,633.23p 3,675.33p 3,614.33p 3,657.28p 500181
06/09/2016 3,659.00p 3,661.58p 3,616.91p 3,626.36p 373362
05/09/2016 3,684.78p 3,695.09p 3,610.81p 3,646.12p 410318
02/09/2016 3,605.74p 3,696.80p 3,569.65p 3,684.78p 670832
01/09/2016 3,590.27p 3,630.65p 3,572.23p 3,590.27p 732948
31/08/2016 3,565.36p 3,622.06p 3,561.06p 3,584.26p 613604
30/08/2016 3,608.31p 3,626.36p 3,572.23p 3,572.23p 589694
26/08/2016 3,562.78p 3,613.47p 3,562.78p 3,605.74p 445065
25/08/2016 3,570.51p 3,596.01p 3,545.60p 3,574.81p 660745
24/08/2016 3,532.71p 3,596.29p 3,520.68p 3,586.84p 789464
23/08/2016 3,520.68p 3,544.89p 3,506.94p 3,541.30p 648222
22/08/2016 3,504.36p 3,526.70p 3,490.61p 3,500.06p 344360
19/08/2016 3,497.49p 3,517.25p 3,482.02p 3,501.78p 662223
18/08/2016 3,479.45p 3,518.97p 3,473.95p 3,505.22p 503638
17/08/2016 3,452.81p 3,489.76p 3,427.90p 3,466.56p 521301
16/08/2016 3,473.43p 3,488.90p 3,437.35p 3,437.35p 378023
15/08/2016 3,502.64p 3,505.22p 3,464.84p 3,485.46p 351618
12/08/2016 3,379.79p 3,494.05p 3,377.21p 3,488.04p 611772
11/08/2016 3,398.69p 3,398.69p 3,362.60p 3,393.53p 393633
10/08/2016 3,350.58p 3,396.11p 3,335.11p 3,384.94p 398824
09/08/2016 3,354.01p 3,379.79p 3,341.99p 3,367.76p 397318
08/08/2016 3,393.53p 3,424.46p 3,348.86p 3,356.59p 381612
05/08/2016 3,335.97p 3,391.82p 3,323.09p 3,391.82p 520594
04/08/2016 3,274.12p 3,354.01p 3,267.24p 3,333.40p 600481
03/08/2016 3,282.71p 3,287.96p 3,238.03p 3,267.24p 427009
02/08/2016 3,281.85p 3,295.59p 3,248.34p 3,280.99p 580328
01/08/2016 3,320.51p 3,323.09p 3,274.97p 3,295.59p 548509
29/07/2016 3,319.65p 3,336.83p 3,292.16p 3,315.35p 624968
28/07/2016 3,287.00p 3,329.10p 3,268.10p 3,307.62p 639589
27/07/2016 3,238.03p 3,276.69p 3,230.30p 3,276.69p 467286
26/07/2016 3,256.07p 3,271.54p 3,211.40p 3,222.57p 717587
25/07/2016 3,201.95p 3,260.37p 3,198.94p 3,260.37p 758919
22/07/2016 3,177.03p 3,207.34p 3,158.13p 3,207.10p 670192
21/07/2016 3,143.53p 3,226.00p 3,133.22p 3,188.20p 691870
20/07/2016 3,169.30p 3,169.30p 3,124.63p 3,145.25p 652657
19/07/2016 3,162.43p 3,213.98p 3,134.94p 3,157.27p 492520
18/07/2016 3,175.32p 3,207.96p 3,151.97p 3,174.46p 1858971
15/07/2016 3,195.94p 3,208.59p 3,142.67p 3,174.46p 894984
14/07/2016 3,201.95p 3,234.60p 3,160.71p 3,208.82p 912777
13/07/2016 3,186.49p 3,202.81p 2,946.39p 3,177.03p 757655
12/07/2016 3,159.85p 3,242.33p 3,159.85p 3,185.63p 950750
11/07/2016 3,131.50p 3,196.79p 3,087.69p 3,168.44p 717450
08/07/2016 3,061.05p 3,144.39p 3,047.20p 3,099.71p 791714
07/07/2016 2,993.18p 3,090.26p 2,978.64p 3,059.33p 1110008
06/07/2016 2,907.27p 2,965.69p 2,869.47p 2,965.69p 1908848
05/07/2016 2,953.66p 2,963.97p 2,820.50p 2,925.31p 1460185
04/07/2016 3,100.57p 3,109.72p 2,991.46p 3,009.51p 706870
01/07/2016 3,010.36p 3,104.87p 3,001.77p 3,085.11p 1315252
30/06/2016 3,009.51p 3,024.97p 2,945.93p 3,000.06p 1848406

*Close Price adjusted for both dividends and splits