Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/04/2002 584.92p 584.92p 584.92p 584.92p 1452065
04/04/2002 584.01p 584.01p 584.01p 584.01p 925598
03/04/2002 583.11p 583.11p 583.11p 583.11p 1243278
02/04/2002 586.72p 586.72p 586.72p 586.72p 990452
01/04/2002 586.72p 586.72p 586.72p 586.72p 0
29/03/2002 586.72p 586.72p 586.72p 586.72p 0
28/03/2002 586.72p 586.72p 586.72p 586.72p 503458
27/03/2002 588.53p 588.53p 588.53p 588.53p 590916
26/03/2002 581.31p 581.31p 581.31p 581.31p 667247
25/03/2002 588.53p 588.53p 588.53p 588.53p 345043
22/03/2002 593.04p 593.04p 593.04p 593.04p 1815018
21/03/2002 587.63p 587.63p 587.63p 587.63p 649915
20/03/2002 588.08p 588.08p 588.08p 588.08p 888339
19/03/2002 588.53p 588.53p 588.53p 588.53p 769036
18/03/2002 581.31p 581.31p 581.31p 581.31p 542554
15/03/2002 583.56p 583.56p 583.56p 583.56p 1015595
14/03/2002 579.95p 579.95p 579.95p 579.95p 772062
13/03/2002 576.79p 576.79p 576.79p 576.79p 450674
12/03/2002 584.92p 584.92p 584.92p 584.92p 958132
11/03/2002 583.11p 583.11p 583.11p 583.11p 786210
08/03/2002 584.92p 584.92p 584.92p 584.92p 1534708
07/03/2002 582.21p 582.21p 582.21p 582.21p 2305248
06/03/2002 577.70p 577.70p 577.70p 577.70p 1098215
05/03/2002 574.99p 574.99p 574.99p 574.99p 775857
04/03/2002 570.02p 570.02p 570.02p 570.02p 744995
01/03/2002 571.38p 571.38p 571.38p 571.38p 476425
28/02/2002 575.89p 575.89p 575.89p 575.89p 602701
27/02/2002 574.09p 574.09p 574.09p 574.09p 809646
26/02/2002 575.89p 575.89p 575.89p 575.89p 485313
25/02/2002 571.83p 571.83p 571.83p 571.83p 1009129
22/02/2002 573.18p 573.18p 573.18p 573.18p 1100255
21/02/2002 570.02p 570.02p 570.02p 570.02p 845675
20/02/2002 564.61p 564.61p 564.61p 564.61p 890711
19/02/2002 573.18p 573.18p 573.18p 573.18p 1442726
18/02/2002 575.89p 575.89p 575.89p 575.89p 908575
15/02/2002 577.70p 577.70p 577.70p 577.70p 2959959
14/02/2002 565.06p 565.06p 565.06p 565.06p 1536134
13/02/2002 570.02p 570.02p 570.02p 570.02p 520089
12/02/2002 573.18p 573.18p 573.18p 573.18p 631874
11/02/2002 568.67p 568.67p 568.67p 568.67p 592542
08/02/2002 567.77p 567.77p 567.77p 567.77p 773433
07/02/2002 558.29p 558.29p 558.29p 558.29p 921279
06/02/2002 552.42p 552.42p 552.42p 552.42p 1091024
05/02/2002 545.65p 545.65p 545.65p 545.65p 563791
04/02/2002 542.94p 542.94p 542.94p 542.94p 560187
01/02/2002 541.59p 541.59p 541.59p 541.59p 615437
31/01/2002 549.71p 549.71p 549.71p 549.71p 1210392
30/01/2002 542.49p 542.49p 542.49p 542.49p 1073272
29/01/2002 547.46p 547.46p 547.46p 547.46p 1247582
28/01/2002 546.10p 546.10p 546.10p 546.10p 816055
25/01/2002 542.04p 542.04p 542.04p 542.04p 418605
24/01/2002 550.62p 550.62p 550.62p 550.62p 623968
23/01/2002 549.71p 549.71p 549.71p 549.71p 1418580
22/01/2002 550.62p 550.62p 550.62p 550.62p 5036004
21/01/2002 563.25p 563.25p 563.25p 563.25p 759415
18/01/2002 553.78p 553.78p 553.78p 553.78p 883730
17/01/2002 543.40p 543.40p 543.40p 543.40p 843131
16/01/2002 540.69p 540.69p 540.69p 540.69p 2285793
15/01/2002 545.20p 545.20p 545.20p 545.20p 3635874
14/01/2002 546.10p 546.10p 546.10p 546.10p 2969749
11/01/2002 529.86p 529.86p 529.86p 529.86p 515083
10/01/2002 522.63p 522.63p 522.63p 522.63p 771612
09/01/2002 520.38p 520.38p 520.38p 520.38p 1074884
08/01/2002 511.80p 511.80p 511.80p 511.80p 619522
07/01/2002 516.77p 516.77p 516.77p 516.77p 1865972
04/01/2002 514.51p 514.51p 514.51p 514.51p 1613560
03/01/2002 491.94p 491.94p 491.94p 491.94p 325346
02/01/2002 491.04p 491.04p 491.04p 491.04p 309233
01/01/2002 495.55p 495.55p 495.55p 495.55p 0
31/12/2001 495.55p 495.55p 495.55p 495.55p 26815
28/12/2001 491.04p 491.04p 491.04p 491.04p 171971
27/12/2001 459.45p 459.45p 459.45p 459.45p 208630
26/12/2001 484.72p 484.72p 484.72p 484.72p 0
25/12/2001 484.72p 484.72p 484.72p 484.72p 0
24/12/2001 484.72p 484.72p 484.72p 484.72p 33702
21/12/2001 478.40p 478.40p 478.40p 478.40p 222416
20/12/2001 486.53p 486.53p 486.53p 486.53p 434615
19/12/2001 487.43p 487.43p 487.43p 487.43p 1047176
18/12/2001 476.15p 476.15p 476.15p 476.15p 558667
17/12/2001 477.50p 477.50p 477.50p 477.50p 958261
14/12/2001 475.70p 475.70p 475.70p 475.70p 1351786
13/12/2001 477.05p 477.05p 477.05p 477.05p 1909963
12/12/2001 481.11p 481.11p 481.11p 481.11p 863249
11/12/2001 488.79p 488.79p 488.79p 488.79p 802850
10/12/2001 491.04p 491.04p 491.04p 491.04p 1407652
07/12/2001 488.79p 488.79p 488.79p 488.79p 1370610
06/12/2001 487.88p 487.88p 487.88p 487.88p 1353007
05/12/2001 482.92p 482.92p 482.92p 482.92p 2084596
04/12/2001 488.33p 488.33p 488.33p 488.33p 1070432
03/12/2001 487.43p 487.43p 487.43p 487.43p 1575608
30/11/2001 485.17p 485.17p 485.17p 485.17p 3308029
29/11/2001 491.04p 491.04p 491.04p 491.04p 1095766
28/11/2001 505.03p 505.03p 505.03p 505.03p 2176035
27/11/2001 501.87p 501.87p 501.87p 501.87p 836022
26/11/2001 503.68p 503.68p 503.68p 503.68p 1460974
23/11/2001 511.80p 511.80p 511.80p 511.80p 229699
22/11/2001 509.09p 509.09p 509.09p 509.09p 693321
21/11/2001 506.84p 506.84p 506.84p 506.84p 494044
20/11/2001 509.55p 509.55p 509.55p 509.55p 863917
19/11/2001 491.94p 491.94p 491.94p 491.94p 1180257
16/11/2001 524.89p 524.89p 524.89p 524.89p 1723194
15/11/2001 500.07p 500.07p 500.07p 500.07p 1303863
14/11/2001 514.51p 514.51p 514.51p 514.51p 1405715
13/11/2001 505.48p 505.48p 505.48p 505.48p 1506086
12/11/2001 489.69p 489.69p 489.69p 489.69p 1809854
09/11/2001 482.02p 482.02p 482.02p 482.02p 643796
08/11/2001 487.88p 487.88p 487.88p 487.88p 1253425
07/11/2001 481.56p 481.56p 481.56p 481.56p 1539989
06/11/2001 487.43p 487.43p 487.43p 487.43p 2955224
05/11/2001 487.43p 487.43p 487.43p 487.43p 491744
02/11/2001 484.27p 484.27p 484.27p 484.27p 1604637
01/11/2001 475.70p 475.70p 475.70p 475.70p 675369
31/10/2001 473.89p 473.89p 473.89p 473.89p 2827089
30/10/2001 469.38p 469.38p 469.38p 469.38p 1868803
29/10/2001 462.61p 462.61p 462.61p 462.61p 2057508
26/10/2001 464.86p 464.86p 464.86p 464.86p 668340
25/10/2001 463.06p 463.06p 463.06p 463.06p 438616
24/10/2001 464.86p 464.86p 464.86p 464.86p 1167407
23/10/2001 461.25p 461.25p 461.25p 461.25p 1190680
22/10/2001 462.16p 462.16p 462.16p 462.16p 783603
19/10/2001 465.32p 465.32p 465.32p 465.32p 833485
18/10/2001 468.02p 468.02p 468.02p 468.02p 876149
17/10/2001 472.54p 472.54p 472.54p 472.54p 702647
16/10/2001 470.28p 470.28p 470.28p 470.28p 1839125
15/10/2001 464.86p 464.86p 464.86p 464.86p 4594300
12/10/2001 460.35p 460.35p 460.35p 460.35p 1694522
11/10/2001 460.35p 460.35p 460.35p 460.35p 3272890
10/10/2001 457.19p 457.19p 457.19p 457.19p 720693
09/10/2001 453.13p 453.13p 453.13p 453.13p 1226699
08/10/2001 455.39p 455.39p 455.39p 455.39p 1369805
05/10/2001 462.16p 462.16p 462.16p 462.16p 1273388
04/10/2001 460.35p 460.35p 460.35p 460.35p 4781108
03/10/2001 437.79p 437.79p 437.79p 437.79p 2096410
02/10/2001 420.63p 420.63p 420.63p 420.63p 418526
01/10/2001 426.95p 426.95p 426.95p 426.95p 1929912
28/09/2001 426.95p 426.95p 426.95p 426.95p 6105910
27/09/2001 410.71p 410.71p 410.71p 410.71p 984676
26/09/2001 419.73p 419.73p 419.73p 419.73p 2194358
25/09/2001 422.89p 422.89p 422.89p 422.89p 2908543
24/09/2001 421.09p 421.09p 421.09p 421.09p 673361
21/09/2001 425.15p 425.15p 425.15p 425.15p 1812736
20/09/2001 433.27p 433.27p 433.27p 433.27p 1681781
19/09/2001 456.29p 456.29p 456.29p 456.29p 586410
18/09/2001 462.61p 462.61p 462.61p 462.61p 1125218
17/09/2001 462.16p 462.16p 462.16p 462.16p 1859912
14/09/2001 476.60p 476.60p 476.60p 476.60p 1038828
13/09/2001 498.26p 498.26p 498.26p 498.26p 621851
12/09/2001 501.42p 501.42p 501.42p 501.42p 673426
11/09/2001 512.25p 512.25p 512.25p 512.25p 817226
10/09/2001 513.61p 513.61p 513.61p 513.61p 1569754
07/09/2001 533.47p 533.47p 533.47p 533.47p 1049966
06/09/2001 531.66p 531.66p 531.66p 531.66p 199102
05/09/2001 537.08p 537.08p 537.08p 537.08p 840798
04/09/2001 542.94p 542.94p 542.94p 542.94p 6139764
03/09/2001 546.10p 546.10p 546.10p 546.10p 303660
31/08/2001 550.62p 550.62p 550.62p 550.62p 719059
30/08/2001 554.23p 554.23p 554.23p 554.23p 630708
29/08/2001 559.64p 559.64p 559.64p 559.64p 1344744
28/08/2001 561.45p 561.45p 561.45p 561.45p 1141126
27/08/2001 565.06p 565.06p 565.06p 565.06p 0
24/08/2001 565.06p 565.06p 565.06p 565.06p 1111561
23/08/2001 565.06p 565.06p 565.06p 565.06p 2719802
22/08/2001 559.64p 559.64p 559.64p 559.64p 4688308
21/08/2001 556.03p 556.03p 556.03p 556.03p 3257142
20/08/2001 585.82p 585.82p 585.82p 585.82p 343063
17/08/2001 582.21p 582.21p 582.21p 582.21p 3146070
16/08/2001 586.72p 586.72p 586.72p 586.72p 2762710
15/08/2001 577.70p 577.70p 577.70p 577.70p 890439
14/08/2001 580.40p 580.40p 580.40p 580.40p 942222
13/08/2001 584.92p 584.92p 584.92p 584.92p 701110
10/08/2001 585.82p 585.82p 585.82p 585.82p 551172
09/08/2001 582.21p 582.21p 582.21p 582.21p 1769614
08/08/2001 580.40p 580.40p 580.40p 580.40p 205283
07/08/2001 584.47p 584.47p 584.47p 584.47p 474914
06/08/2001 583.56p 583.56p 583.56p 583.56p 452773
03/08/2001 586.72p 586.72p 586.72p 586.72p 561882
02/08/2001 586.72p 586.72p 586.72p 586.72p 1419399
01/08/2001 582.21p 582.21p 582.21p 582.21p 873626
31/07/2001 591.24p 591.24p 591.24p 591.24p 1205571
30/07/2001 585.82p 585.82p 585.82p 585.82p 660123
27/07/2001 594.40p 594.40p 594.40p 594.40p 425850
26/07/2001 593.94p 593.94p 593.94p 593.94p 2611794
25/07/2001 593.94p 593.94p 593.94p 593.94p 781560
24/07/2001 595.30p 595.30p 595.30p 595.30p 349320
23/07/2001 599.81p 599.81p 599.81p 599.81p 856576
20/07/2001 604.78p 604.78p 604.78p 604.78p 1424236
19/07/2001 591.24p 591.24p 591.24p 591.24p 883551
18/07/2001 600.26p 600.26p 600.26p 600.26p 836415
17/07/2001 595.75p 595.75p 595.75p 595.75p 3347063
16/07/2001 596.20p 596.20p 596.20p 596.20p 1519956
13/07/2001 604.78p 604.78p 604.78p 604.78p 1123790
12/07/2001 605.68p 605.68p 605.68p 605.68p 1776616
11/07/2001 602.07p 602.07p 602.07p 602.07p 608698
10/07/2001 604.32p 604.32p 604.32p 604.32p 1865011
09/07/2001 613.80p 613.80p 613.80p 613.80p 1567386
06/07/2001 616.51p 616.51p 616.51p 616.51p 1304973
05/07/2001 610.64p 610.64p 610.64p 610.64p 641008
04/07/2001 606.58p 606.58p 606.58p 606.58p 1760207
03/07/2001 602.97p 602.97p 602.97p 602.97p 856434
02/07/2001 618.32p 618.32p 618.32p 618.32p 1108897

*Close Price adjusted for both dividends and splits