Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/09/2022 2,461.00p 2,477.00p 2,413.00p 2,450.00p 694972
23/09/2022 2,500.00p 2,504.00p 2,438.00p 2,464.00p 691809
22/09/2022 2,509.00p 2,533.00p 2,481.00p 2,510.00p 698800
21/09/2022 2,601.00p 2,621.00p 2,534.00p 2,560.00p 3216045
20/09/2022 2,634.00p 2,663.00p 2,598.00p 2,620.00p 709078
19/09/2022 2,671.00p 2,671.00p 2,623.00p 2,631.00p 1133459
16/09/2022 2,671.00p 2,671.00p 2,623.00p 2,631.00p 1133459
15/09/2022 2,678.00p 2,697.00p 2,653.00p 2,688.00p 736402
14/09/2022 2,642.00p 2,684.00p 2,625.00p 2,669.00p 588883
13/09/2022 2,715.00p 2,749.00p 2,661.00p 2,663.00p 775736
12/09/2022 2,620.00p 2,686.00p 2,598.60p 2,673.00p 844662
09/09/2022 2,560.00p 2,607.00p 2,554.00p 2,602.00p 525840
08/09/2022 2,570.00p 2,589.00p 2,504.00p 2,551.00p 378458
07/09/2022 2,525.00p 2,573.00p 2,524.00p 2,552.00p 598522
06/09/2022 2,540.00p 2,648.00p 2,534.00p 2,568.00p 707322
05/09/2022 2,523.00p 2,543.00p 2,499.00p 2,537.00p 376262
02/09/2022 2,489.00p 2,552.00p 2,476.00p 2,552.00p 549666
01/09/2022 2,477.00p 2,486.00p 2,431.00p 2,463.00p 930139
31/08/2022 2,520.00p 2,532.00p 2,493.00p 2,504.00p 691773
30/08/2022 2,480.00p 2,542.00p 2,480.00p 2,504.00p 1127499
29/08/2022 2,568.00p 2,604.00p 2,507.00p 2,507.00p 970382
26/08/2022 2,568.00p 2,604.00p 2,507.00p 2,507.00p 969888
25/08/2022 2,557.00p 2,579.00p 2,540.00p 2,554.00p 425710
24/08/2022 2,531.00p 2,549.00p 2,487.00p 2,547.00p 581840
23/08/2022 2,540.00p 2,569.00p 2,525.00p 2,535.00p 284781
22/08/2022 2,598.00p 2,598.00p 2,541.00p 2,555.00p 608703
19/08/2022 2,605.00p 2,621.00p 2,573.00p 2,586.00p 1806192
18/08/2022 2,615.00p 2,623.00p 2,586.00p 2,623.00p 433877
17/08/2022 2,671.00p 2,679.00p 2,594.00p 2,608.00p 347074
16/08/2022 2,697.00p 2,708.00p 2,645.73p 2,666.00p 405744
15/08/2022 2,703.00p 2,703.81p 2,668.00p 2,687.00p 243125
12/08/2022 2,663.00p 2,699.00p 2,644.00p 2,676.00p 275639
11/08/2022 2,682.00p 2,703.00p 2,655.00p 2,655.00p 504801
10/08/2022 2,620.00p 2,681.00p 2,577.00p 2,681.00p 379087
09/08/2022 2,654.00p 2,659.00p 2,587.00p 2,599.00p 276281
08/08/2022 2,608.00p 2,676.37p 2,601.50p 2,658.00p 312209
05/08/2022 2,634.00p 2,654.00p 2,610.00p 2,610.00p 235056
04/08/2022 2,584.00p 2,659.00p 2,575.01p 2,645.00p 440862
03/08/2022 2,562.00p 2,603.00p 2,546.00p 2,574.00p 1102529
02/08/2022 2,609.00p 2,609.71p 2,530.00p 2,558.00p 334809
01/08/2022 2,617.00p 2,631.00p 2,584.00p 2,616.00p 261041
29/07/2022 2,597.00p 2,644.00p 2,576.00p 2,598.00p 474005
28/07/2022 2,695.00p 2,695.00p 2,562.00p 2,591.00p 595308
27/07/2022 2,644.00p 2,696.00p 2,624.61p 2,675.00p 351999
26/07/2022 2,666.00p 2,687.00p 2,613.00p 2,617.00p 305535
25/07/2022 2,681.00p 2,681.00p 2,647.00p 2,659.00p 1295226
22/07/2022 2,663.00p 2,709.00p 2,650.00p 2,690.00p 308924
21/07/2022 2,696.00p 2,706.00p 2,635.00p 2,667.00p 403393
20/07/2022 2,689.00p 2,706.40p 2,619.00p 2,695.00p 1064232
19/07/2022 2,619.00p 2,701.00p 2,618.00p 2,681.00p 411917
18/07/2022 2,650.00p 2,655.00p 2,612.00p 2,655.00p 267107
15/07/2022 2,560.00p 2,627.00p 2,523.00p 2,613.00p 427264
14/07/2022 2,531.00p 2,581.00p 2,519.00p 2,540.00p 387609
13/07/2022 2,546.00p 2,563.00p 2,499.00p 2,544.00p 543404
12/07/2022 2,497.00p 2,547.00p 2,465.00p 2,536.00p 487522
11/07/2022 2,549.00p 2,552.00p 2,496.00p 2,510.00p 478950
08/07/2022 2,483.00p 2,546.00p 2,483.00p 2,544.00p 547963
07/07/2022 2,447.00p 2,535.00p 2,447.00p 2,522.00p 943353
06/07/2022 2,470.00p 2,517.00p 2,458.00p 2,464.00p 464533
05/07/2022 2,468.00p 2,474.00p 2,392.00p 2,431.00p 514444
04/07/2022 2,520.00p 2,547.00p 2,454.00p 2,454.00p 384028
01/07/2022 2,459.00p 2,521.00p 2,445.00p 2,509.00p 493390
30/06/2022 2,491.00p 2,499.00p 2,382.00p 2,478.00p 1075330
29/06/2022 2,606.00p 2,628.00p 2,537.00p 2,542.00p 590425
28/06/2022 2,582.00p 2,673.00p 2,582.00p 2,644.00p 655017
27/06/2022 2,639.00p 2,639.00p 2,559.20p 2,579.00p 817069
24/06/2022 2,516.00p 2,567.00p 2,502.73p 2,556.00p 1510217
23/06/2022 2,523.00p 2,555.00p 2,489.00p 2,498.00p 621420
22/06/2022 2,562.00p 2,569.50p 2,519.00p 2,543.00p 587487
21/06/2022 2,666.00p 2,678.00p 2,604.00p 2,606.00p 310686
20/06/2022 2,632.00p 2,671.00p 2,610.00p 2,658.00p 334833
17/06/2022 2,559.00p 2,656.00p 2,553.00p 2,607.00p 1006708
16/06/2022 2,735.00p 2,735.00p 2,561.00p 2,561.00p 995274
15/06/2022 2,729.00p 2,753.00p 2,638.00p 2,727.00p 3732682
14/06/2022 2,542.00p 2,580.00p 2,480.00p 2,566.00p 692765
13/06/2022 2,649.00p 2,649.00p 2,511.80p 2,526.00p 980439
10/06/2022 2,727.00p 2,751.00p 2,674.60p 2,677.00p 979808
09/06/2022 2,736.00p 2,773.00p 2,725.00p 2,746.00p 662502
08/06/2022 2,715.00p 2,753.00p 2,705.00p 2,748.00p 889893
07/06/2022 2,652.00p 2,704.00p 2,652.00p 2,701.00p 409128
06/06/2022 2,684.00p 2,701.00p 2,659.00p 2,673.00p 480922
03/06/2022 2,754.00p 2,767.00p 2,629.00p 2,629.00p 582022
02/06/2022 2,754.00p 2,767.00p 2,629.00p 2,629.00p 582022
01/06/2022 2,754.00p 2,767.00p 2,629.00p 2,629.00p 582022
31/05/2022 2,736.00p 2,757.00p 2,696.00p 2,723.00p 1647865
30/05/2022 2,779.00p 2,789.92p 2,742.00p 2,755.00p 1452917
27/05/2022 2,728.00p 2,758.00p 2,697.00p 2,730.00p 741774
26/05/2022 2,664.00p 2,729.00p 2,629.00p 2,728.00p 652820
25/05/2022 2,632.00p 2,662.60p 2,580.00p 2,639.00p 398550
24/05/2022 2,653.00p 3,649.99p 2,592.00p 2,601.00p 770730
23/05/2022 2,710.00p 2,710.00p 2,649.40p 2,670.00p 348921
20/05/2022 2,638.00p 2,693.00p 2,595.00p 2,667.00p 570305
19/05/2022 2,557.00p 2,624.00p 2,540.00p 2,618.00p 978504
18/05/2022 2,649.00p 2,664.00p 2,583.00p 2,594.00p 712314
17/05/2022 2,673.00p 2,713.00p 2,642.00p 2,656.00p 420968
16/05/2022 2,655.00p 2,680.00p 2,622.00p 2,647.00p 397404
13/05/2022 2,631.00p 2,684.00p 2,613.00p 2,658.00p 504048
12/05/2022 2,535.00p 2,600.00p 2,521.00p 2,573.00p 580355
11/05/2022 2,564.00p 2,629.00p 2,556.00p 2,606.00p 1199058
10/05/2022 2,616.00p 2,620.00p 2,529.00p 2,529.00p 737005
09/05/2022 2,684.00p 2,697.00p 2,560.00p 2,561.00p 950214
06/05/2022 2,740.00p 2,760.00p 2,683.00p 2,704.00p 842475
05/05/2022 2,906.00p 2,917.00p 2,730.00p 2,755.00p 876719
04/05/2022 2,882.00p 2,909.00p 2,826.00p 2,840.00p 775162
03/05/2022 2,808.00p 2,934.00p 2,808.00p 2,892.00p 693890
02/05/2022 2,911.00p 2,958.00p 2,810.00p 2,817.00p 811396
29/04/2022 2,911.00p 2,958.00p 2,810.00p 2,817.00p 811396
28/04/2022 2,890.00p 2,891.00p 2,790.00p 2,875.00p 3296014
27/04/2022 2,782.00p 2,802.00p 2,727.00p 2,757.00p 1144304
26/04/2022 2,810.00p 2,842.00p 2,779.00p 2,780.00p 552360
25/04/2022 2,781.00p 2,829.00p 2,750.00p 2,790.00p 514078
22/04/2022 2,958.00p 2,994.00p 2,850.00p 2,851.00p 501467
21/04/2022 2,955.00p 3,049.00p 2,931.00p 2,996.00p 464733
20/04/2022 2,932.00p 2,970.00p 2,918.00p 2,962.00p 546930
19/04/2022 2,915.00p 2,939.00p 2,870.00p 2,910.00p 445879
18/04/2022 2,817.00p 2,935.00p 2,802.00p 2,915.00p 2554055
15/04/2022 2,817.00p 2,935.00p 2,802.00p 2,915.00p 2554055
14/04/2022 2,817.00p 2,935.00p 2,802.00p 2,915.00p 2554025
13/04/2022 2,791.00p 2,827.00p 2,735.00p 2,812.00p 673723
12/04/2022 2,808.00p 2,842.00p 2,772.00p 2,808.00p 504132
11/04/2022 2,826.00p 2,865.00p 2,784.00p 2,849.00p 465507
08/04/2022 2,803.00p 2,897.00p 2,775.00p 2,828.00p 675296
07/04/2022 2,780.00p 2,811.00p 2,754.00p 2,783.00p 606312
06/04/2022 2,871.00p 2,889.00p 2,761.00p 2,768.00p 685327
05/04/2022 2,887.00p 2,914.00p 2,840.00p 2,870.00p 720802
04/04/2022 2,863.00p 2,899.00p 2,826.00p 2,890.00p 370963
01/04/2022 2,869.00p 2,919.00p 2,855.00p 2,873.00p 568298
31/03/2022 2,911.00p 2,942.00p 2,845.00p 2,857.00p 485492
30/03/2022 2,938.00p 2,945.00p 2,845.00p 2,879.00p 1368599
29/03/2022 2,824.00p 2,934.00p 2,812.00p 2,934.00p 697488
28/03/2022 2,792.00p 2,841.00p 2,774.00p 2,779.00p 273538
25/03/2022 2,747.00p 2,792.00p 2,718.00p 2,765.00p 418594
24/03/2022 2,681.00p 2,748.00p 2,674.76p 2,742.00p 606385
23/03/2022 2,800.00p 2,821.00p 2,683.00p 2,689.00p 507571
22/03/2022 2,791.00p 2,820.00p 2,776.00p 2,795.00p 429744
21/03/2022 2,792.00p 2,809.00p 2,728.00p 2,775.00p 734219
18/03/2022 2,803.00p 2,822.00p 2,739.00p 2,796.00p 1753914
17/03/2022 2,865.00p 2,866.00p 2,768.00p 2,796.00p 470223
16/03/2022 2,725.00p 2,821.00p 2,708.00p 2,796.00p 572701
15/03/2022 2,613.00p 2,709.00p 2,588.00p 2,678.00p 388921
14/03/2022 2,703.00p 2,755.00p 2,646.39p 2,648.00p 402289
11/03/2022 2,603.00p 2,740.00p 2,603.00p 2,666.00p 715115
10/03/2022 2,674.00p 2,679.00p 2,566.75p 2,594.00p 792722
09/03/2022 2,533.00p 2,650.00p 2,501.00p 2,650.00p 760048
08/03/2022 2,416.00p 2,511.00p 2,407.00p 2,436.00p 804869
07/03/2022 2,464.00p 2,579.00p 2,384.00p 2,473.00p 863871
04/03/2022 2,664.00p 2,688.00p 2,552.00p 2,552.00p 973610
03/03/2022 2,851.00p 2,883.00p 2,675.89p 2,703.00p 1505579
02/03/2022 2,669.00p 2,845.00p 2,619.00p 2,844.00p 876946
01/03/2022 2,896.00p 2,943.00p 2,701.00p 2,701.00p 819778
28/02/2022 2,878.00p 2,924.00p 2,843.00p 2,924.00p 1031637
25/02/2022 2,904.00p 2,946.15p 2,840.00p 2,946.00p 1098859
24/02/2022 2,878.00p 2,976.00p 2,828.00p 2,834.00p 1843694
23/02/2022 3,089.00p 3,134.00p 3,019.00p 3,026.00p 920862
22/02/2022 2,988.00p 3,098.00p 2,962.20p 3,077.00p 452916
21/02/2022 3,134.00p 3,153.00p 3,031.00p 3,041.00p 388297
18/02/2022 3,128.00p 3,177.00p 3,106.00p 3,111.00p 415744
17/02/2022 3,192.00p 3,202.00p 3,133.00p 3,143.00p 1129325
16/02/2022 3,222.00p 3,253.00p 3,152.00p 3,192.00p 438194
15/02/2022 3,173.00p 3,247.00p 3,163.00p 3,225.00p 505100
14/02/2022 3,175.00p 3,219.00p 3,109.00p 3,201.00p 786362
11/02/2022 3,182.00p 3,247.00p 3,175.95p 3,243.00p 951606
10/02/2022 3,159.00p 3,228.00p 3,147.00p 3,222.00p 595050
09/02/2022 3,099.00p 3,174.00p 3,086.42p 3,164.00p 689193
08/02/2022 3,014.00p 3,071.00p 3,012.00p 3,069.00p 319287
07/02/2022 2,986.00p 3,018.00p 2,968.00p 3,016.00p 457681
04/02/2022 3,025.00p 3,045.00p 2,960.00p 2,968.00p 256818
03/02/2022 3,055.00p 3,092.00p 2,983.00p 3,005.00p 420560
02/02/2022 3,090.00p 3,115.00p 3,054.00p 3,054.00p 476044
01/02/2022 3,046.00p 3,108.00p 3,043.00p 3,083.00p 480275
31/01/2022 3,006.00p 3,028.00p 2,944.60p 3,022.00p 947183
28/01/2022 2,960.00p 2,987.00p 2,928.00p 2,977.00p 860387
27/01/2022 2,979.00p 3,010.00p 2,969.00p 2,997.00p 459915
26/01/2022 2,990.00p 3,108.00p 2,983.87p 3,039.00p 532178
25/01/2022 2,977.00p 3,010.00p 2,921.00p 2,969.00p 407018
24/01/2022 3,062.00p 3,097.00p 2,935.00p 2,942.00p 489038
21/01/2022 3,081.00p 3,117.00p 3,030.00p 3,084.00p 422940
20/01/2022 3,078.00p 3,128.00p 3,078.00p 3,124.00p 566118
19/01/2022 3,067.00p 3,124.00p 3,045.00p 3,072.00p 1241832
18/01/2022 3,140.00p 3,155.26p 3,079.00p 3,099.00p 690871
17/01/2022 3,111.00p 3,188.00p 3,106.06p 3,151.00p 852617
14/01/2022 3,106.00p 3,167.39p 3,085.00p 3,091.00p 425847
13/01/2022 3,125.00p 3,161.00p 3,105.00p 3,140.00p 614908
12/01/2022 3,210.00p 3,270.00p 3,129.00p 3,142.00p 560069
10/01/2022 3,165.00p 3,224.00p 3,123.00p 3,162.00p 403365
07/01/2022 3,176.00p 3,187.85p 3,126.00p 3,165.00p 272013
06/01/2022 3,094.00p 3,200.40p 3,089.00p 3,169.00p 592161
05/01/2022 3,134.00p 3,193.00p 3,122.00p 3,156.00p 397014
04/01/2022 3,071.00p 3,155.00p 3,053.00p 3,134.00p 739926
03/01/2022 2,975.00p 3,002.00p 2,975.00p 2,995.00p 127643
31/12/2021 2,975.00p 3,002.00p 2,975.00p 2,995.00p 127643
30/12/2021 2,962.00p 3,012.82p 2,957.00p 3,012.00p 241992
29/12/2021 3,049.00p 3,080.00p 2,968.00p 2,968.00p 414079
28/12/2021 3,010.00p 3,011.19p 2,969.62p 2,999.00p 65872
27/12/2021 3,010.00p 3,011.19p 2,969.62p 2,999.00p 65872
24/12/2021 3,010.00p 3,011.19p 2,969.62p 2,999.00p 64572
23/12/2021 2,959.00p 3,064.00p 2,956.43p 2,963.00p 533389
22/12/2021 2,890.00p 2,950.00p 2,867.00p 2,950.00p 592101
21/12/2021 2,831.00p 2,881.00p 2,798.15p 2,881.00p 1078430
20/12/2021 2,705.00p 2,809.00p 2,672.02p 2,787.00p 704867

*Close Price adjusted for both dividends and splits