Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/01/2003 451.33p 457.64p 444.10p 451.33p 1659532
17/01/2003 451.33p 461.25p 447.26p 451.33p 1567363
16/01/2003 454.48p 474.34p 447.71p 453.58p 3239558
15/01/2003 463.06p 464.86p 454.48p 455.84p 2108876
14/01/2003 466.22p 474.79p 457.64p 463.06p 2810876
13/01/2003 463.06p 496.46p 459.45p 463.96p 2563932
10/01/2003 462.16p 468.02p 459.00p 463.06p 3494254
09/01/2003 474.79p 492.85p 457.64p 464.86p 3269609
08/01/2003 478.86p 484.27p 465.77p 472.99p 3220447
07/01/2003 489.69p 489.69p 468.02p 478.40p 2939212
06/01/2003 489.24p 495.55p 473.89p 489.69p 1659814
03/01/2003 489.69p 497.36p 482.92p 492.85p 1912372
02/01/2003 484.72p 492.85p 476.60p 489.24p 1799615
31/12/2002 487.43p 489.69p 479.76p 488.33p 963281
30/12/2002 472.09p 491.94p 471.18p 487.43p 1039294
27/12/2002 477.05p 654.42p 467.12p 472.09p 353341
24/12/2002 479.76p 490.14p 478.86p 480.21p 405504
23/12/2002 496.46p 496.46p 466.67p 477.50p 3046063
20/12/2002 505.48p 566.86p 487.43p 489.69p 7534818
19/12/2002 503.23p 503.68p 495.10p 499.17p 2235162
18/12/2002 496.01p 520.83p 496.01p 502.32p 2743542
17/12/2002 505.48p 579.95p 500.97p 512.25p 4644412
16/12/2002 508.64p 516.32p 504.13p 506.39p 2454482
13/12/2002 505.48p 579.95p 503.23p 508.19p 837764
12/12/2002 512.25p 541.59p 507.74p 510.00p 1197177
11/12/2002 510.00p 581.76p 508.19p 512.71p 2677908
10/12/2002 505.48p 521.73p 501.87p 510.00p 2487073
09/12/2002 502.78p 586.72p 496.01p 500.97p 2253193
06/12/2002 497.81p 686.01p 494.65p 502.78p 1465685
05/12/2002 508.64p 508.64p 495.55p 498.26p 2764207
04/12/2002 504.58p 508.64p 490.14p 505.48p 2803609
03/12/2002 506.39p 508.64p 490.59p 500.97p 2080804
02/12/2002 507.74p 631.86p 496.46p 500.97p 1516244
29/11/2002 508.19p 573.18p 505.48p 511.80p 5184776
28/11/2002 522.63p 530.31p 516.32p 529.40p 1987116
27/11/2002 510.00p 571.83p 496.46p 512.71p 846580
26/11/2002 519.02p 519.02p 510.00p 510.90p 1383810
25/11/2002 507.74p 514.51p 491.94p 514.51p 4070616
22/11/2002 500.52p 510.45p 487.43p 505.94p 1013562
21/11/2002 484.27p 507.74p 469.38p 500.52p 680107
20/11/2002 505.48p 510.90p 483.37p 499.17p 1277249
19/11/2002 503.23p 512.25p 491.94p 510.00p 1024694
18/11/2002 502.32p 509.09p 491.94p 507.74p 459113
15/11/2002 496.01p 504.13p 493.75p 503.68p 677091
14/11/2002 490.14p 500.07p 485.17p 496.46p 1145221
13/11/2002 490.59p 497.36p 485.17p 495.10p 936485
12/11/2002 489.24p 561.45p 480.66p 496.46p 878430
11/11/2002 487.88p 490.59p 480.66p 489.24p 1886898
08/11/2002 491.04p 550.62p 484.27p 484.27p 942174
07/11/2002 491.94p 558.74p 484.72p 491.04p 2447740
06/11/2002 502.78p 502.78p 486.53p 491.49p 1648638
05/11/2002 500.52p 522.18p 488.79p 500.97p 2093319
04/11/2002 494.20p 631.86p 476.15p 500.97p 1814097
01/11/2002 496.46p 631.86p 473.89p 492.85p 501951
31/10/2002 480.21p 631.86p 480.21p 493.30p 1847447
30/10/2002 487.43p 631.86p 474.79p 486.53p 2466936
29/10/2002 463.06p 547.01p 444.56p 487.43p 6673866
28/10/2002 454.03p 631.86p 445.91p 451.33p 459363
25/10/2002 445.91p 451.33p 437.79p 447.71p 938854
24/10/2002 465.77p 468.93p 439.14p 453.13p 1431600
23/10/2002 466.22p 482.92p 453.58p 456.74p 1432377
22/10/2002 449.07p 461.25p 449.07p 459.45p 1258654
21/10/2002 456.74p 464.86p 446.36p 453.13p 998736
18/10/2002 437.33p 472.99p 435.98p 456.74p 2712638
17/10/2002 442.30p 445.91p 426.95p 437.33p 4129663
16/10/2002 451.33p 472.99p 443.20p 445.91p 1043566
15/10/2002 451.33p 482.92p 434.17p 441.40p 1693789
14/10/2002 433.27p 472.99p 431.02p 442.30p 383082
11/10/2002 419.73p 465.77p 418.83p 441.85p 1903947
10/10/2002 428.76p 451.33p 408.45p 421.09p 2122695
09/10/2002 438.24p 631.86p 420.63p 428.76p 1696546
08/10/2002 428.31p 450.42p 415.22p 435.98p 1658708
07/10/2002 442.75p 449.97p 435.53p 442.30p 947962
04/10/2002 452.23p 460.80p 435.53p 442.30p 2247204
03/10/2002 464.86p 464.86p 453.58p 454.03p 2023630
02/10/2002 488.79p 497.36p 452.23p 462.16p 750777
01/10/2002 475.70p 492.85p 454.94p 465.77p 1082835
30/09/2002 487.43p 494.20p 464.86p 464.86p 2064780
27/09/2002 486.53p 508.19p 484.27p 494.65p 1082004
26/09/2002 482.02p 500.07p 474.79p 485.63p 1185003
25/09/2002 470.73p 489.69p 464.86p 480.66p 1294238
24/09/2002 496.01p 497.81p 469.83p 470.28p 2463944
23/09/2002 496.46p 519.02p 483.37p 496.01p 1861303
20/09/2002 500.97p 508.64p 489.69p 498.71p 2237681
19/09/2002 499.17p 499.62p 479.31p 488.79p 3228178
18/09/2002 495.55p 505.48p 481.56p 494.65p 1542428
17/09/2002 501.87p 506.39p 496.91p 498.26p 667927
16/09/2002 492.85p 506.84p 489.24p 495.10p 608335
13/09/2002 503.68p 514.06p 483.82p 497.36p 1823799
12/09/2002 500.07p 506.84p 497.81p 504.13p 2278232
11/09/2002 498.26p 508.19p 493.75p 501.42p 2105971
10/09/2002 489.69p 503.68p 489.69p 503.68p 2102246
09/09/2002 473.89p 559.64p 473.44p 489.24p 1514379
06/09/2002 473.89p 491.04p 472.09p 491.04p 1096919
05/09/2002 491.94p 491.94p 468.02p 473.89p 2521780
04/09/2002 490.14p 500.07p 482.92p 487.88p 1118796
03/09/2002 495.55p 503.68p 485.17p 494.20p 3385019
02/09/2002 478.40p 631.86p 462.61p 501.87p 4444920
30/08/2002 480.66p 502.78p 460.80p 478.40p 1798619
29/08/2002 486.08p 631.86p 469.38p 479.31p 2530190
28/08/2002 494.20p 510.45p 480.66p 487.88p 3087273
27/08/2002 490.14p 561.00p 481.11p 490.14p 2256172
23/08/2002 473.89p 505.48p 472.54p 492.40p 3574430
22/08/2002 470.28p 631.86p 460.35p 472.99p 2710339
21/08/2002 456.74p 631.86p 443.20p 461.25p 2823682
20/08/2002 456.74p 460.35p 443.65p 455.84p 2468829
19/08/2002 451.33p 534.82p 438.24p 458.55p 4597730
16/08/2002 457.64p 496.46p 444.56p 450.42p 1863108
15/08/2002 451.33p 542.04p 448.17p 452.68p 1148988
14/08/2002 451.33p 631.86p 440.04p 445.91p 1982027
13/08/2002 438.69p 454.03p 438.24p 450.87p 907621
12/08/2002 451.33p 631.86p 440.94p 450.42p 624468
09/08/2002 445.01p 631.86p 445.01p 452.68p 1729172
08/08/2002 448.17p 460.80p 435.08p 445.01p 1780185
07/08/2002 453.13p 631.86p 433.27p 446.81p 1291182
06/08/2002 446.81p 496.46p 433.72p 458.55p 2583782
05/08/2002 459.00p 469.38p 444.56p 447.71p 1933376
02/08/2002 468.48p 549.26p 454.03p 460.80p 2319020
01/08/2002 470.73p 471.18p 463.06p 466.22p 2371204
31/07/2002 468.48p 469.83p 465.32p 469.38p 2088829
30/07/2002 464.86p 482.92p 452.23p 467.12p 1563530
29/07/2002 465.77p 467.57p 456.29p 463.96p 1421729
26/07/2002 454.94p 631.86p 448.17p 463.06p 1501519
25/07/2002 467.12p 472.99p 444.56p 453.58p 1318515
24/07/2002 460.35p 631.86p 438.24p 453.13p 2162976
23/07/2002 464.86p 472.99p 446.36p 460.35p 998801
22/07/2002 459.45p 631.86p 454.48p 463.51p 1218562
19/07/2002 463.06p 465.77p 460.80p 464.86p 1924765
18/07/2002 458.55p 468.93p 458.55p 468.48p 3714308
17/07/2002 460.35p 461.71p 447.26p 460.80p 2878463
16/07/2002 482.47p 554.23p 454.03p 460.35p 1529527
15/07/2002 485.17p 510.00p 461.25p 468.48p 4155991
12/07/2002 477.05p 631.86p 449.52p 471.18p 788103
11/07/2002 491.04p 510.00p 469.83p 478.40p 697015
10/07/2002 510.00p 510.00p 491.04p 491.04p 614082
09/07/2002 509.09p 532.56p 503.23p 509.55p 634242
08/07/2002 510.00p 514.51p 492.40p 505.48p 2946896
05/07/2002 511.80p 532.56p 507.29p 510.00p 1266634
04/07/2002 508.19p 631.86p 500.07p 510.00p 1637704
03/07/2002 516.32p 530.76p 512.25p 513.16p 2368752
02/07/2002 536.63p 537.08p 509.55p 514.51p 2577284
01/07/2002 538.88p 631.86p 533.01p 535.72p 1238166
28/06/2002 557.84p 562.35p 538.88p 552.87p 689668
27/06/2002 545.65p 562.35p 533.01p 536.63p 969008
26/06/2002 544.30p 564.16p 513.61p 547.91p 1052247
25/06/2002 556.03p 556.03p 544.30p 545.20p 1005644
24/06/2002 553.32p 564.61p 542.04p 546.10p 481633
21/06/2002 558.74p 564.61p 546.55p 552.42p 592073
20/06/2002 557.84p 557.84p 557.84p 557.84p 2753151
19/06/2002 557.84p 557.84p 557.84p 557.84p 3684391
18/06/2002 553.78p 553.78p 553.78p 553.78p 1541459
17/06/2002 557.39p 557.39p 557.39p 557.39p 507990
14/06/2002 560.09p 560.09p 560.09p 560.09p 917014
13/06/2002 564.61p 564.61p 564.61p 564.61p 1649729
12/06/2002 572.73p 572.73p 572.73p 572.73p 1838115
11/06/2002 567.77p 567.77p 567.77p 567.77p 1294804
10/06/2002 574.09p 574.09p 574.09p 574.09p 1619907
07/06/2002 579.50p 579.50p 579.50p 579.50p 1407107
06/06/2002 584.01p 584.01p 584.01p 584.01p 1565823
05/06/2002 579.50p 579.50p 579.50p 579.50p 1672838
04/06/2002 573.18p 573.18p 573.18p 573.18p 0
03/06/2002 573.18p 573.18p 573.18p 573.18p 0
31/05/2002 573.18p 573.18p 573.18p 573.18p 2285364
30/05/2002 576.79p 576.79p 576.79p 576.79p 666374
29/05/2002 568.22p 568.22p 568.22p 568.22p 1050605
28/05/2002 560.09p 560.09p 560.09p 560.09p 1469035
27/05/2002 572.73p 572.73p 572.73p 572.73p 501593
24/05/2002 566.86p 566.86p 566.86p 566.86p 790372
23/05/2002 565.06p 565.06p 565.06p 565.06p 1442599
22/05/2002 564.16p 564.16p 564.16p 564.16p 1337376
21/05/2002 574.09p 574.09p 574.09p 574.09p 1480943
20/05/2002 577.70p 577.70p 577.70p 577.70p 637075
17/05/2002 583.11p 583.11p 583.11p 583.11p 840583
16/05/2002 582.21p 582.21p 582.21p 582.21p 1046310
15/05/2002 584.92p 584.92p 584.92p 584.92p 1205266
14/05/2002 585.37p 585.37p 585.37p 585.37p 1003608
13/05/2002 585.37p 585.37p 585.37p 585.37p 1575649
10/05/2002 587.63p 587.63p 587.63p 587.63p 2535200
09/05/2002 590.33p 590.33p 590.33p 590.33p 2989342
08/05/2002 602.07p 602.07p 602.07p 602.07p 1964148
07/05/2002 612.00p 612.00p 612.00p 612.00p 1604977
03/05/2002 611.09p 611.09p 611.09p 611.09p 5675805
02/05/2002 616.51p 616.51p 616.51p 616.51p 2467787
01/05/2002 609.29p 609.29p 609.29p 609.29p 4420455
30/04/2002 613.80p 613.80p 613.80p 613.80p 1522600
29/04/2002 614.70p 614.70p 614.70p 614.70p 2289588
26/04/2002 604.78p 604.78p 604.78p 604.78p 1502651
25/04/2002 610.19p 610.19p 610.19p 610.19p 792776
24/04/2002 622.38p 622.38p 622.38p 622.38p 1203704
23/04/2002 621.47p 621.47p 621.47p 621.47p 1997686
22/04/2002 602.07p 602.07p 602.07p 602.07p 1653283
19/04/2002 591.24p 591.24p 591.24p 591.24p 1347186
18/04/2002 590.33p 590.33p 590.33p 590.33p 1736619
17/04/2002 588.53p 588.53p 588.53p 588.53p 1099548
16/04/2002 589.43p 589.43p 589.43p 589.43p 1641492
15/04/2002 586.72p 586.72p 586.72p 586.72p 1076022
12/04/2002 585.82p 585.82p 585.82p 585.82p 540554
11/04/2002 584.92p 584.92p 584.92p 584.92p 871623
10/04/2002 583.56p 583.56p 583.56p 583.56p 227528
09/04/2002 583.11p 583.11p 583.11p 583.11p 359257

*Close Price adjusted for both dividends and splits