Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/06/2020 2,560.00p 2,587.00p 2,474.56p 2,501.00p 1119144
29/05/2020 2,523.00p 2,540.00p 2,460.00p 2,528.00p 2787315
28/05/2020 2,565.00p 2,671.00p 2,527.00p 2,563.00p 2178793
27/05/2020 2,451.00p 2,731.00p 2,422.00p 2,555.00p 1839846
26/05/2020 2,328.00p 2,574.39p 2,311.00p 2,451.00p 1409579
22/05/2020 2,137.50p 2,232.00p 2,057.44p 2,232.00p 1686443
21/05/2020 2,225.13p 2,232.00p 2,035.26p 2,114.30p 2320695
20/05/2020 2,512.07p 2,524.10p 2,399.53p 2,442.49p 687974
19/05/2020 2,534.41p 2,571.72p 2,449.36p 2,529.26p 693404
18/05/2020 2,325.64p 2,502.62p 2,303.31p 2,502.62p 696512
15/05/2020 2,212.24p 2,321.35p 2,196.78p 2,291.28p 821619
14/05/2020 2,172.72p 2,225.13p 2,086.81p 2,197.64p 856672
13/05/2020 2,276.67p 2,311.04p 2,189.90p 2,193.34p 844896
12/05/2020 2,431.32p 2,431.32p 2,298.15p 2,298.15p 1033119
11/05/2020 2,489.74p 2,560.18p 2,404.86p 2,438.19p 594211
07/05/2020 2,391.80p 2,472.46p 2,365.16p 2,455.37p 574869
06/05/2020 2,425.30p 2,425.30p 2,275.82p 2,399.53p 957624
05/05/2020 2,509.50p 2,532.69p 2,420.15p 2,443.34p 1002108
04/05/2020 2,497.47p 2,532.69p 2,377.19p 2,466.54p 846458
01/05/2020 2,526.68p 2,569.39p 2,478.57p 2,506.92p 459130
30/04/2020 2,708.81p 2,733.71p 2,482.00p 2,560.18p 993872
29/04/2020 2,556.75p 2,664.14p 2,531.83p 2,649.53p 854704
28/04/2020 2,402.97p 2,576.51p 2,390.94p 2,534.41p 627451
27/04/2020 2,333.38p 2,400.39p 2,322.21p 2,390.94p 464268
24/04/2020 2,378.05p 2,389.22p 2,274.10p 2,277.53p 400534
23/04/2020 2,436.47p 2,498.33p 2,385.78p 2,400.39p 593688
22/04/2020 2,337.67p 2,415.85p 2,315.33p 2,415.85p 756793
21/04/2020 2,282.69p 2,356.57p 2,269.80p 2,309.32p 586273
20/04/2020 2,342.83p 2,400.82p 2,293.00p 2,328.22p 587335
17/04/2020 2,265.51p 2,443.34p 2,235.44p 2,319.63p 1690016
16/04/2020 2,284.41p 2,349.70p 2,171.86p 2,213.10p 1128379
15/04/2020 2,376.33p 2,390.77p 2,199.35p 2,261.21p 891470
14/04/2020 2,572.21p 2,585.10p 2,372.90p 2,372.90p 990687
09/04/2020 2,530.97p 2,676.17p 2,492.31p 2,546.44p 1911256
08/04/2020 2,256.91p 2,494.76p 2,221.54p 2,487.16p 992048
07/04/2020 2,272.38p 2,518.09p 2,216.54p 2,280.11p 1573451
06/04/2020 2,174.44p 2,280.97p 2,174.44p 2,207.09p 1133774
03/04/2020 2,311.04p 2,320.49p 2,106.57p 2,122.89p 921950
02/04/2020 2,343.69p 2,413.27p 2,288.70p 2,326.50p 1008322
01/04/2020 2,511.21p 2,572.21p 2,337.67p 2,344.55p 887768
31/03/2020 2,549.02p 2,671.61p 2,531.83p 2,603.14p 956559
30/03/2020 2,539.57p 2,574.79p 2,388.36p 2,549.88p 778416
27/03/2020 2,715.69p 2,715.69p 2,494.89p 2,554.17p 1016852
26/03/2020 2,513.79p 2,799.02p 2,466.54p 2,790.43p 987312
25/03/2020 2,361.73p 2,817.92p 2,314.48p 2,585.10p 1178528
24/03/2020 2,146.09p 2,311.04p 2,058.46p 2,311.04p 1464329
23/03/2020 1,890.07p 2,061.89p 1,890.07p 2,055.88p 788691
20/03/2020 1,924.43p 2,061.86p 1,924.43p 2,011.21p 1842893
19/03/2020 1,801.58p 1,934.74p 1,551.15p 1,808.45p 1901578
18/03/2020 1,974.26p 2,024.09p 1,762.92p 1,823.92p 1595650
17/03/2020 2,204.51p 2,204.51p 1,817.04p 2,000.90p 1711932
16/03/2020 1,994.88p 2,305.03p 1,835.94p 2,129.76p 1970791
13/03/2020 2,302.45p 2,405.54p 2,142.65p 2,215.68p 1813860
12/03/2020 2,500.91p 2,500.91p 2,165.79p 2,216.54p 1576829
11/03/2020 2,770.67p 2,820.50p 2,628.06p 2,628.06p 2203479
10/03/2020 2,857.44p 2,938.20p 2,744.90p 2,744.90p 1780374
09/03/2020 2,750.91p 2,893.52p 2,718.50p 2,805.03p 1716355
06/03/2020 3,089.40p 3,089.40p 2,914.14p 3,007.79p 934030
05/03/2020 3,136.66p 3,150.40p 3,057.62p 3,117.76p 1379806
04/03/2020 3,237.17p 3,240.61p 3,098.85p 3,110.02p 1026136
03/03/2020 3,266.38p 3,299.89p 3,193.36p 3,237.17p 1311619
02/03/2020 3,401.27p 3,421.03p 3,152.12p 3,229.44p 1310744
28/02/2020 3,420.17p 3,462.81p 3,260.37p 3,345.42p 1647528
27/02/2020 3,570.51p 3,618.62p 3,460.54p 3,500.06p 1156998
26/02/2020 3,757.80p 3,757.80p 3,602.09p 3,629.79p 1216233
25/02/2020 3,836.84p 3,868.63p 3,740.62p 3,742.34p 967891
24/02/2020 3,996.64p 4,015.54p 3,817.08p 3,823.95p 1044320
21/02/2020 4,037.88p 4,141.83p 4,022.41p 4,097.15p 953208
20/02/2020 4,107.46p 4,142.08p 4,045.61p 4,065.37p 826549
19/02/2020 4,122.93p 4,128.08p 4,085.99p 4,111.76p 776672
18/02/2020 4,033.58p 4,114.34p 4,022.41p 4,105.75p 523477
17/02/2020 4,123.79p 4,123.79p 4,045.34p 4,055.06p 301149
14/02/2020 4,149.56p 4,149.56p 4,071.38p 4,094.58p 962785
13/02/2020 4,100.59p 4,140.97p 4,011.24p 4,140.97p 913065
12/02/2020 4,021.55p 4,090.28p 3,956.09p 4,086.85p 561451
11/02/2020 3,978.60p 4,022.41p 3,932.20p 4,007.81p 704617
10/02/2020 3,893.54p 3,964.54p 3,848.01p 3,957.12p 768007
07/02/2020 3,915.02p 3,973.44p 3,915.02p 3,968.29p 623046
06/02/2020 3,961.41p 3,977.74p 3,921.89p 3,947.67p 544218
05/02/2020 3,893.54p 3,989.76p 3,879.80p 3,915.88p 502408
04/02/2020 3,866.05p 3,919.32p 3,854.88p 3,909.01p 446383
03/02/2020 3,883.23p 3,890.11p 3,838.56p 3,867.77p 1090444
31/01/2020 3,904.71p 3,920.18p 3,775.84p 3,840.28p 1561760
30/01/2020 3,818.80p 3,917.60p 3,815.36p 3,911.58p 1391035
29/01/2020 3,768.97p 3,858.32p 3,740.62p 3,841.14p 686402
28/01/2020 3,684.78p 3,744.06p 3,650.93p 3,737.18p 844870
27/01/2020 3,651.27p 3,675.09p 3,604.88p 3,641.82p 505027
24/01/2020 3,795.60p 3,820.52p 3,695.94p 3,695.94p 567444
23/01/2020 3,835.12p 3,837.81p 3,741.48p 3,741.48p 420855
22/01/2020 3,798.18p 3,838.56p 3,781.00p 3,823.09p 715674
21/01/2020 3,838.56p 3,872.92p 3,805.05p 3,805.05p 457155
20/01/2020 3,819.66p 3,872.92p 3,817.94p 3,869.49p 352431
17/01/2020 3,879.80p 3,956.26p 3,838.56p 3,849.73p 632874
16/01/2020 3,969.15p 4,012.96p 3,858.68p 3,940.79p 1306858
15/01/2020 4,122.93p 4,163.31p 4,086.85p 4,155.57p 559225
14/01/2020 4,033.58p 4,113.48p 4,018.97p 4,105.75p 516574
13/01/2020 4,029.28p 4,074.82p 4,007.81p 4,046.47p 762018
10/01/2020 4,101.45p 4,101.45p 3,994.06p 3,994.06p 425563
09/01/2020 4,082.55p 4,099.73p 4,026.71p 4,055.92p 343320
08/01/2020 4,115.20p 4,120.35p 4,069.66p 4,069.66p 370962
07/01/2020 4,183.07p 4,183.07p 4,117.77p 4,119.49p 223601
06/01/2020 4,141.83p 4,156.43p 4,123.79p 4,125.51p 275078
03/01/2020 4,189.08p 4,198.53p 4,142.69p 4,179.63p 308615
02/01/2020 4,201.11p 4,232.04p 4,191.66p 4,206.26p 167352
31/12/2019 4,218.29p 4,218.29p 4,153.00p 4,163.31p 71499
30/12/2019 4,176.19p 4,230.32p 4,176.19p 4,191.66p 149742
27/12/2019 4,225.16p 4,259.53p 4,185.64p 4,203.69p 196306
24/12/2019 4,175.33p 4,207.98p 4,155.57p 4,207.98p 57547
23/12/2019 4,154.72p 4,207.12p 4,142.77p 4,175.33p 293047
20/12/2019 4,210.56p 4,219.15p 4,134.96p 4,150.42p 755914
19/12/2019 4,214.85p 4,226.02p 4,183.07p 4,202.83p 460327
18/12/2019 4,259.53p 4,272.39p 4,186.50p 4,186.50p 640839
17/12/2019 4,379.81p 4,402.14p 4,205.40p 4,238.05p 895926
16/12/2019 4,295.61p 4,462.28p 4,259.53p 4,426.20p 982564
13/12/2019 4,209.70p 4,372.93p 4,130.66p 4,262.11p 1570515
12/12/2019 3,978.60p 3,998.36p 3,925.33p 3,969.15p 358974
11/12/2019 3,977.74p 3,977.74p 3,890.97p 3,958.84p 492122
10/12/2019 3,981.17p 4,002.65p 3,948.53p 3,967.43p 467210
09/12/2019 3,951.10p 3,984.61p 3,921.03p 3,976.88p 363102
06/12/2019 3,927.91p 3,977.74p 3,876.58p 3,951.10p 527924
05/12/2019 3,846.29p 3,908.15p 3,837.70p 3,872.06p 429318
04/12/2019 3,800.76p 3,874.64p 3,798.18p 3,874.64p 394815
03/12/2019 3,925.33p 3,930.49p 3,762.10p 3,806.77p 575356
02/12/2019 3,932.20p 3,976.02p 3,862.61p 3,923.61p 845432
29/11/2019 4,012.10p 4,067.09p 3,952.82p 3,952.82p 432094
28/11/2019 3,993.20p 4,036.16p 3,942.51p 4,036.16p 341150
27/11/2019 3,963.13p 3,982.03p 3,908.15p 3,979.45p 357572
26/11/2019 3,902.99p 3,953.68p 3,870.78p 3,939.94p 1200190
25/11/2019 3,835.98p 3,925.33p 3,835.98p 3,899.56p 456694
22/11/2019 3,814.50p 3,858.32p 3,789.59p 3,843.71p 367447
21/11/2019 3,748.35p 3,811.07p 3,743.20p 3,792.17p 347583
20/11/2019 3,817.08p 3,817.08p 3,728.59p 3,781.00p 437431
19/11/2019 3,835.98p 3,876.36p 3,800.76p 3,811.93p 542069
18/11/2019 3,791.31p 3,876.36p 3,777.94p 3,840.28p 746505
15/11/2019 3,665.88p 3,780.14p 3,594.57p 3,768.11p 910966
14/11/2019 3,678.76p 3,678.76p 3,594.57p 3,594.57p 332950
13/11/2019 3,659.00p 3,689.07p 3,620.34p 3,659.00p 337770
12/11/2019 3,712.27p 3,731.17p 3,643.54p 3,694.23p 492255
11/11/2019 3,651.27p 3,744.06p 3,611.75p 3,713.99p 524327
08/11/2019 3,665.02p 3,692.51p 3,610.03p 3,646.12p 586379
07/11/2019 3,622.06p 3,704.54p 3,608.31p 3,684.78p 930475
06/11/2019 3,605.74p 3,619.48p 3,585.98p 3,610.89p 449657
05/11/2019 3,573.95p 3,607.46p 3,561.06p 3,592.85p 450051
04/11/2019 3,565.36p 3,597.15p 3,549.03p 3,586.84p 339326
01/11/2019 3,505.22p 3,543.02p 3,472.57p 3,543.02p 287884
31/10/2019 3,478.59p 3,500.92p 3,434.77p 3,488.90p 353747
30/10/2019 3,595.43p 3,603.16p 3,445.94p 3,445.94p 445856
29/10/2019 3,610.89p 3,627.21p 3,575.67p 3,621.20p 494423
28/10/2019 3,530.13p 3,609.17p 3,512.95p 3,604.88p 480406
25/10/2019 3,519.82p 3,554.19p 3,461.40p 3,524.12p 776364
24/10/2019 3,646.12p 3,646.12p 3,528.42p 3,528.42p 578920
23/10/2019 3,537.87p 3,639.24p 3,515.53p 3,591.13p 666248
22/10/2019 3,579.10p 3,710.55p 3,518.11p 3,543.88p 1278679
21/10/2019 3,620.34p 3,665.88p 3,583.40p 3,610.89p 643325
18/10/2019 3,643.54p 3,700.24p 3,616.05p 3,628.07p 475101
17/10/2019 3,657.28p 3,727.73p 3,639.90p 3,672.75p 898875
16/10/2019 3,636.67p 3,689.93p 3,604.88p 3,659.00p 627077
15/10/2019 3,636.67p 3,708.83p 3,627.21p 3,676.18p 709616
14/10/2019 3,601.44p 3,604.88p 3,557.63p 3,582.54p 430050
11/10/2019 3,424.46p 3,632.37p 3,424.46p 3,604.02p 1073034
10/10/2019 3,422.74p 3,505.22p 3,373.77p 3,469.14p 528324
09/10/2019 3,416.73p 3,477.73p 3,399.07p 3,433.05p 547803
08/10/2019 3,574.81p 3,579.96p 3,426.18p 3,426.18p 640869
07/10/2019 3,574.81p 3,597.15p 3,549.03p 3,565.36p 236531
04/10/2019 3,544.74p 3,593.71p 3,537.87p 3,593.71p 310475
03/10/2019 3,596.29p 3,626.36p 3,509.51p 3,555.91p 432176
02/10/2019 3,708.83p 3,708.83p 3,606.60p 3,615.19p 589724
01/10/2019 3,689.93p 3,782.72p 3,684.65p 3,713.99p 484700
30/09/2019 3,780.14p 3,807.63p 3,616.05p 3,689.07p 1707326
27/09/2019 3,758.66p 3,853.16p 3,758.66p 3,837.70p 322940
26/09/2019 3,762.96p 3,790.45p 3,737.18p 3,774.12p 436827
25/09/2019 3,745.77p 3,778.42p 3,736.32p 3,736.32p 400242
24/09/2019 3,822.24p 3,822.24p 3,756.08p 3,778.42p 410758
23/09/2019 3,878.08p 3,878.08p 3,769.83p 3,800.76p 283875
20/09/2019 3,811.07p 3,887.53p 3,811.07p 3,857.46p 788506
19/09/2019 3,793.88p 3,858.32p 3,783.58p 3,811.93p 496256
18/09/2019 3,793.03p 3,829.11p 3,781.00p 3,785.29p 320642
17/09/2019 3,800.76p 3,800.76p 3,747.49p 3,797.32p 316936
16/09/2019 3,822.24p 3,860.90p 3,800.76p 3,800.76p 347676
13/09/2019 3,810.21p 3,865.19p 3,783.58p 3,860.90p 463841
12/09/2019 3,891.82p 3,891.82p 3,781.86p 3,805.05p 383569
11/09/2019 3,843.71p 3,919.32p 3,826.53p 3,903.85p 387320
10/09/2019 3,788.73p 3,830.83p 3,764.67p 3,825.67p 499892
09/09/2019 3,840.28p 3,876.36p 3,777.56p 3,807.63p 356484
06/09/2019 3,827.39p 3,848.01p 3,799.04p 3,825.67p 379562
05/09/2019 3,839.42p 3,851.45p 3,817.08p 3,839.42p 325047
04/09/2019 3,764.67p 3,834.26p 3,764.67p 3,825.67p 662844
03/09/2019 3,778.42p 3,786.15p 3,755.22p 3,778.42p 551868
02/09/2019 3,729.45p 3,791.31p 3,703.68p 3,787.87p 205489
30/08/2019 3,735.46p 3,774.12p 3,729.45p 3,756.94p 369050
29/08/2019 3,695.09p 3,756.94p 3,695.09p 3,731.17p 267291
28/08/2019 3,696.80p 3,740.62p 3,674.47p 3,730.31p 493060
27/08/2019 3,660.72p 3,743.20p 3,634.95p 3,699.38p 1126144
23/08/2019 3,631.51p 3,712.27p 3,631.51p 3,673.61p 578765
22/08/2019 3,636.67p 3,646.12p 3,620.34p 3,636.67p 421626
21/08/2019 3,658.14p 3,683.06p 3,625.50p 3,642.68p 845711
20/08/2019 3,625.50p 3,689.93p 3,606.60p 3,640.10p 1228387
19/08/2019 3,538.72p 3,622.06p 3,510.37p 3,621.20p 866474
16/08/2019 3,483.74p 3,543.88p 3,483.74p 3,519.82p 375157
15/08/2019 3,581.68p 3,596.29p 3,494.05p 3,510.37p 421179

*Close Price adjusted for both dividends and splits