Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/03/2006 1,053.90p 1,081.72p 1,053.90p 1,073.77p 4027324
14/03/2006 1,029.62p 1,059.64p 1,029.62p 1,049.93p 6045773
13/03/2006 1,004.89p 1,046.40p 1,001.80p 1,035.36p 4016359
10/03/2006 992.97p 1,015.49p 988.12p 999.60p 1206400
09/03/2006 1,006.22p 1,006.22p 993.41p 997.83p 2368087
08/03/2006 980.61p 1,018.14p 977.08p 996.06p 4721412
07/03/2006 977.08p 978.40p 971.34p 977.08p 1715599
06/03/2006 980.17p 985.47p 973.10p 984.58p 1793305
03/03/2006 957.21p 981.94p 957.21p 974.43p 3441025
02/03/2006 958.09p 962.51p 957.21p 961.18p 2852698
01/03/2006 918.36p 965.16p 918.36p 962.07p 6460550
28/02/2006 958.09p 959.86p 932.04p 935.58p 3322728
27/02/2006 940.43p 958.09p 940.43p 956.77p 2317688
24/02/2006 951.47p 954.56p 946.17p 947.50p 926561
23/02/2006 954.56p 960.30p 950.59p 955.00p 565613
22/02/2006 953.68p 958.09p 950.59p 958.09p 1234779
21/02/2006 965.16p 965.16p 948.82p 950.59p 1920981
20/02/2006 951.03p 958.98p 951.03p 956.77p 1236387
17/02/2006 951.91p 953.24p 943.96p 951.03p 809968
16/02/2006 942.64p 950.15p 940.87p 950.15p 1372634
15/02/2006 944.41p 947.94p 940.43p 943.52p 1895484
14/02/2006 947.50p 951.47p 942.20p 945.29p 1380335
13/02/2006 959.86p 959.86p 946.17p 947.94p 1452683
10/02/2006 952.35p 961.18p 952.35p 954.56p 1677757
09/02/2006 974.87p 974.87p 952.79p 957.21p 3503286
08/02/2006 938.67p 973.55p 939.11p 969.57p 3250627
07/02/2006 951.91p 951.91p 931.60p 947.94p 3204151
06/02/2006 961.18p 961.18p 947.06p 947.06p 1742773
03/02/2006 957.21p 989.00p 952.79p 961.18p 6635315
02/02/2006 953.68p 961.18p 940.43p 952.35p 2943535
01/02/2006 936.46p 965.60p 936.46p 946.61p 6797240
31/01/2006 928.07p 944.85p 921.45p 938.22p 4650662
30/01/2006 915.71p 943.96p 908.64p 928.07p 2395867
27/01/2006 909.97p 933.37p 908.64p 915.71p 2903106
26/01/2006 905.11p 927.19p 903.34p 909.97p 2258468
25/01/2006 902.46p 922.77p 885.68p 905.11p 1266264
24/01/2006 905.11p 918.36p 890.10p 898.05p 2369413
23/01/2006 887.01p 908.20p 887.01p 900.25p 2870727
20/01/2006 912.18p 921.89p 892.75p 896.72p 4298422
19/01/2006 891.87p 919.24p 885.68p 907.76p 11620890
18/01/2006 856.54p 888.77p 853.45p 885.68p 4835136
17/01/2006 849.92p 880.83p 849.92p 865.37p 2588155
16/01/2006 856.10p 859.63p 854.34p 858.31p 2192332
13/01/2006 858.31p 858.31p 853.01p 856.10p 1423520
12/01/2006 860.08p 869.35p 854.78p 855.22p 3172478
11/01/2006 862.73p 868.02p 857.43p 865.37p 3710744
10/01/2006 860.96p 862.73p 853.89p 857.43p 1236870
09/01/2006 854.78p 862.73p 853.89p 860.96p 2674474
06/01/2006 842.86p 858.31p 837.56p 854.78p 3529492
05/01/2006 843.74p 845.95p 837.12p 838.88p 2273490
04/01/2006 854.34p 856.54p 836.23p 845.06p 2966746
03/01/2006 835.79p 847.71p 834.91p 847.27p 1148967
30/12/2005 854.78p 854.78p 836.23p 838.00p 361701
29/12/2005 837.56p 845.06p 834.47p 839.77p 1129626
28/12/2005 851.69p 854.78p 829.61p 837.56p 769937
23/12/2005 832.70p 839.32p 830.49p 831.82p 560645
22/12/2005 832.70p 847.71p 832.70p 835.35p 576193
21/12/2005 830.94p 835.35p 830.05p 835.35p 1523330
20/12/2005 830.49p 835.35p 827.40p 831.38p 3328960
19/12/2005 831.38p 834.47p 826.52p 830.49p 2145828
16/12/2005 838.88p 841.09p 826.52p 826.52p 7359241
15/12/2005 829.17p 842.42p 825.20p 835.35p 5654792
14/12/2005 841.53p 846.83p 827.40p 832.70p 3256374
13/12/2005 834.47p 848.60p 834.47p 840.65p 1795539
12/12/2005 834.47p 844.18p 803.56p 834.47p 1352408
09/12/2005 836.23p 837.12p 832.70p 834.47p 3237323
08/12/2005 834.91p 841.97p 832.26p 837.12p 1138664
07/12/2005 838.88p 850.80p 832.70p 839.77p 2584868
06/12/2005 835.35p 843.30p 826.96p 838.88p 2598115
05/12/2005 838.44p 841.97p 830.94p 835.35p 1051101
02/12/2005 833.59p 840.65p 822.99p 838.44p 1981783
01/12/2005 836.23p 843.74p 830.94p 834.91p 1774342
30/11/2005 848.60p 849.92p 832.26p 832.26p 1585193
29/11/2005 838.44p 851.25p 833.14p 846.39p 2336083
28/11/2005 838.88p 838.88p 830.94p 836.23p 2154018
25/11/2005 840.21p 840.21p 831.82p 834.03p 5291912
24/11/2005 841.09p 841.09p 833.14p 838.44p 1027847
23/11/2005 838.88p 839.77p 830.94p 837.12p 1607543
22/11/2005 843.30p 844.62p 833.14p 834.91p 1357474
21/11/2005 841.53p 849.04p 830.94p 835.35p 1601359
18/11/2005 845.95p 845.95p 833.59p 836.23p 3139800
17/11/2005 847.71p 847.71p 836.68p 838.88p 1520606
16/11/2005 837.12p 849.48p 832.26p 836.68p 2477335
15/11/2005 830.49p 836.68p 824.75p 834.47p 2185722
14/11/2005 838.88p 841.97p 825.64p 828.29p 1539982
11/11/2005 836.68p 836.68p 827.40p 832.70p 1031103
10/11/2005 845.51p 845.51p 825.64p 830.05p 2778976
09/11/2005 832.26p 900.70p 828.29p 832.26p 2158946
08/11/2005 835.35p 840.21p 826.52p 826.96p 2202096
07/11/2005 841.09p 843.30p 833.59p 835.35p 2438358
04/11/2005 844.62p 849.04p 839.32p 841.09p 1790922
03/11/2005 837.12p 843.74p 835.35p 841.53p 1221091
02/11/2005 830.05p 837.12p 826.52p 837.12p 870678
01/11/2005 826.08p 834.03p 822.55p 833.59p 1436155
31/10/2005 818.57p 837.12p 815.48p 830.05p 1461984
28/10/2005 812.83p 817.25p 809.74p 815.04p 1462392
27/10/2005 819.90p 823.87p 800.91p 811.51p 1003037
26/10/2005 825.64p 841.53p 810.18p 824.75p 1889635
25/10/2005 838.88p 851.25p 813.28p 813.72p 4423134
24/10/2005 842.42p 851.25p 830.94p 850.80p 983413
21/10/2005 831.38p 840.21p 831.38p 836.68p 1081014
20/10/2005 845.95p 849.92p 831.38p 838.00p 1487881
19/10/2005 851.69p 853.89p 829.61p 834.03p 1964192
18/10/2005 859.19p 860.96p 848.16p 854.78p 1550257
17/10/2005 856.54p 861.40p 851.69p 859.19p 950047
14/10/2005 857.43p 857.87p 845.51p 856.54p 2882273
13/10/2005 862.73p 867.14p 844.18p 844.62p 4228986
12/10/2005 873.76p 873.76p 862.73p 867.14p 2532213
11/10/2005 881.71p 885.24p 872.00p 873.76p 1475262
10/10/2005 869.79p 887.01p 867.58p 883.92p 1872524
07/10/2005 869.35p 884.80p 863.17p 870.23p 1349568
06/10/2005 870.67p 898.49p 870.67p 874.65p 2322561
05/10/2005 859.19p 892.31p 850.80p 879.94p 5844288
04/10/2005 844.62p 865.82p 840.65p 861.84p 2751208
03/10/2005 838.44p 849.92p 824.31p 847.71p 1704708
30/09/2005 839.77p 842.86p 834.03p 838.44p 1338174
29/09/2005 833.14p 840.65p 831.82p 835.35p 684530
28/09/2005 841.97p 841.97p 831.82p 835.35p 643978
27/09/2005 838.88p 843.74p 833.59p 835.35p 752986
26/09/2005 843.30p 845.95p 833.59p 843.74p 962915
23/09/2005 840.65p 846.39p 833.59p 836.23p 706459
22/09/2005 828.73p 847.27p 824.31p 840.65p 1595422
21/09/2005 829.61p 842.86p 827.85p 827.85p 1723933
20/09/2005 848.60p 853.45p 835.79p 837.12p 833988
19/09/2005 846.83p 855.66p 845.06p 847.71p 981652
16/09/2005 843.74p 854.78p 838.00p 852.57p 1817083
15/09/2005 836.68p 858.31p 832.70p 847.27p 2680404
14/09/2005 834.91p 842.86p 824.31p 837.56p 1848257
13/09/2005 838.44p 842.42p 830.05p 831.38p 1104509
12/09/2005 850.36p 851.25p 839.77p 842.42p 1107026
09/09/2005 850.36p 850.36p 838.88p 846.39p 1700470
08/09/2005 850.80p 850.80p 840.65p 845.51p 1031395
07/09/2005 836.23p 851.25p 836.23p 849.04p 2253233
06/09/2005 838.44p 838.88p 830.49p 836.23p 2580331
05/09/2005 851.69p 851.69p 838.00p 838.44p 1988334
02/09/2005 857.87p 863.17p 841.97p 847.27p 2529570
01/09/2005 880.39p 885.24p 860.08p 863.17p 2741740
31/08/2005 881.27p 886.57p 874.65p 878.18p 604179
30/08/2005 875.97p 887.01p 872.88p 884.80p 1213396
29/08/2005 872.88p 872.88p 872.88p 872.88p 0
26/08/2005 880.83p 880.83p 868.91p 872.88p 1015914
25/08/2005 876.41p 887.01p 875.53p 880.83p 648097
24/08/2005 879.94p 890.98p 879.06p 887.01p 1186060
23/08/2005 874.20p 883.04p 873.76p 882.59p 722764
22/08/2005 870.23p 876.85p 868.91p 874.20p 775021
19/08/2005 860.52p 872.88p 860.52p 872.44p 711727
18/08/2005 863.17p 870.67p 858.75p 860.96p 792699
17/08/2005 865.37p 865.37p 857.43p 859.63p 1128900
16/08/2005 878.62p 878.62p 864.93p 865.37p 776534
15/08/2005 876.41p 879.06p 871.56p 872.88p 591082
12/08/2005 874.20p 879.06p 873.32p 876.41p 644062
11/08/2005 885.24p 885.68p 875.09p 878.18p 566186
10/08/2005 870.67p 887.01p 865.37p 885.68p 986448
09/08/2005 873.32p 878.18p 864.49p 874.65p 323466
08/08/2005 873.76p 873.76p 859.63p 870.23p 599969
05/08/2005 872.88p 874.65p 868.02p 868.47p 624553
04/08/2005 875.53p 884.80p 870.23p 872.88p 1618809
03/08/2005 869.35p 875.53p 864.05p 872.00p 869858
02/08/2005 867.58p 871.11p 860.52p 869.35p 1046817
01/08/2005 873.32p 882.15p 862.28p 864.49p 737634
29/07/2005 868.91p 873.32p 860.96p 873.32p 1980274
28/07/2005 869.79p 869.79p 860.96p 862.73p 937326
27/07/2005 868.91p 868.91p 861.84p 864.05p 530261
26/07/2005 857.87p 864.93p 857.87p 863.61p 773004
25/07/2005 859.19p 864.93p 853.89p 862.73p 1036165
22/07/2005 860.96p 867.58p 860.96p 862.73p 667776
21/07/2005 867.14p 869.35p 854.78p 865.37p 1000709
20/07/2005 860.52p 860.96p 855.22p 859.19p 903589
19/07/2005 858.75p 866.26p 854.78p 855.22p 1916181
18/07/2005 862.28p 866.26p 857.43p 861.40p 1233688
15/07/2005 865.82p 875.53p 857.43p 862.28p 2272700
14/07/2005 870.23p 870.23p 862.73p 865.82p 885396
13/07/2005 859.19p 867.58p 850.80p 864.05p 2120835
12/07/2005 867.14p 867.14p 860.08p 862.73p 776327
11/07/2005 869.35p 870.67p 859.19p 867.14p 864228
08/07/2005 857.87p 861.84p 849.04p 859.19p 1029592
07/07/2005 866.70p 867.14p 815.92p 851.69p 3768115
06/07/2005 844.18p 868.47p 843.30p 864.49p 2334844
05/07/2005 847.71p 847.71p 838.88p 843.30p 2265252
04/07/2005 847.27p 850.36p 838.88p 845.06p 718698
01/07/2005 838.88p 850.36p 838.88p 850.36p 1485270
30/06/2005 835.35p 843.74p 836.23p 842.42p 854370
29/06/2005 830.05p 839.32p 821.22p 836.23p 1100326
28/06/2005 815.04p 828.29p 814.60p 827.40p 1263630
27/06/2005 826.08p 826.08p 816.81p 817.25p 699910
24/06/2005 831.82p 841.53p 823.43p 824.75p 841403
23/06/2005 845.06p 845.06p 833.59p 841.53p 833843
22/06/2005 835.35p 839.77p 824.75p 839.32p 1688560
21/06/2005 835.35p 841.53p 832.70p 834.91p 1079993
20/06/2005 839.77p 841.09p 831.38p 836.68p 835363
17/06/2005 831.38p 857.43p 830.49p 839.32p 1623818
16/06/2005 821.66p 835.35p 811.07p 834.91p 2624298
15/06/2005 822.55p 823.43p 809.30p 811.07p 3854608
14/06/2005 803.12p 825.64p 800.03p 818.57p 3339805
13/06/2005 818.57p 819.02p 807.09p 808.42p 3229695
10/06/2005 810.18p 822.11p 809.30p 818.57p 2618036
09/06/2005 812.83p 815.92p 807.54p 810.18p 1317026
08/06/2005 813.28p 822.99p 813.28p 815.04p 2100287
07/06/2005 812.39p 822.55p 812.39p 821.22p 1034987
06/06/2005 814.60p 820.78p 812.39p 814.60p 2506882

*Close Price adjusted for both dividends and splits