Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/12/2020 3,101.00p 3,170.00p 3,069.00p 3,153.00p 609389
14/12/2020 3,113.00p 3,169.00p 3,076.00p 3,105.00p 445743
11/12/2020 3,065.00p 3,089.00p 2,983.00p 3,081.00p 835945
10/12/2020 3,151.00p 3,168.00p 3,031.00p 3,065.00p 697817
09/12/2020 3,144.00p 3,203.00p 3,116.00p 3,151.00p 547964
08/12/2020 3,193.00p 3,222.00p 3,127.00p 3,140.00p 519890
07/12/2020 3,310.00p 3,317.00p 3,149.00p 3,171.00p 803143
04/12/2020 3,339.00p 3,406.00p 3,299.00p 3,305.00p 757942
03/12/2020 3,199.00p 3,334.00p 3,194.86p 3,334.00p 920863
02/12/2020 3,139.00p 3,237.00p 3,121.00p 3,205.00p 822020
01/12/2020 3,040.00p 3,159.00p 3,035.00p 3,153.00p 488260
30/11/2020 3,142.00p 3,169.00p 3,031.00p 3,031.00p 878306
27/11/2020 3,198.00p 3,211.00p 3,113.00p 3,162.00p 987957
26/11/2020 3,189.00p 3,207.00p 3,134.00p 3,193.00p 500316
25/11/2020 3,300.00p 3,322.33p 3,166.00p 3,166.00p 885390
24/11/2020 3,100.00p 3,300.00p 3,093.72p 3,287.00p 1086708
23/11/2020 3,029.00p 3,085.37p 3,029.00p 3,081.00p 781904
20/11/2020 3,070.00p 3,078.00p 2,980.00p 3,002.00p 752777
19/11/2020 3,070.00p 3,086.00p 3,013.00p 3,057.00p 994233
18/11/2020 3,075.00p 3,136.00p 3,038.93p 3,120.00p 1112941
17/11/2020 3,056.00p 3,097.00p 2,976.88p 3,097.00p 1634221
16/11/2020 2,824.00p 3,077.00p 2,818.00p 3,054.00p 2119979
13/11/2020 2,739.00p 2,789.00p 2,693.00p 2,781.00p 1159533
12/11/2020 2,657.00p 2,750.00p 2,648.00p 2,685.00p 895956
10/11/2020 2,700.00p 2,787.00p 2,663.00p 2,689.00p 1261667
09/11/2020 2,371.00p 2,830.00p 2,369.00p 2,690.00p 3398327
06/11/2020 2,370.00p 2,399.00p 2,327.00p 2,328.00p 472334
05/11/2020 2,306.00p 2,380.00p 2,268.00p 2,380.00p 710424
04/11/2020 2,182.00p 2,318.00p 2,160.00p 2,296.00p 719492
03/11/2020 2,166.00p 2,256.59p 2,152.00p 2,222.00p 641994
02/11/2020 2,125.00p 2,174.00p 2,020.00p 2,148.00p 594841
30/10/2020 2,101.00p 2,151.54p 2,083.00p 2,147.00p 928948
29/10/2020 2,111.00p 2,168.00p 2,082.00p 2,101.00p 879051
28/10/2020 2,180.00p 2,193.57p 2,075.00p 2,133.00p 939771
27/10/2020 2,247.00p 2,334.06p 2,192.00p 2,200.00p 726685
26/10/2020 2,364.00p 2,369.00p 2,237.00p 2,244.00p 459057
23/10/2020 2,334.00p 2,400.00p 2,331.00p 2,386.00p 464812
22/10/2020 2,253.00p 2,331.00p 2,224.00p 2,327.00p 403331
21/10/2020 2,319.00p 2,323.00p 2,248.00p 2,265.00p 282907
20/10/2020 2,270.00p 2,326.00p 2,241.00p 2,314.00p 424823
19/10/2020 2,233.00p 2,269.00p 2,220.51p 2,255.00p 287285
16/10/2020 2,212.00p 2,275.00p 2,203.54p 2,224.00p 614492
15/10/2020 2,163.00p 2,178.00p 2,096.00p 2,178.00p 610858
14/10/2020 2,267.00p 2,269.00p 2,212.00p 2,245.00p 472532
13/10/2020 2,313.00p 2,313.00p 2,248.00p 2,273.00p 365956
12/10/2020 2,399.00p 2,399.00p 2,306.00p 2,313.00p 422270
09/10/2020 2,380.00p 2,416.00p 2,356.35p 2,403.00p 707974
08/10/2020 2,280.00p 2,385.00p 2,280.00p 2,350.00p 798664
07/10/2020 2,277.00p 2,323.00p 2,266.00p 2,310.00p 559551
06/10/2020 2,185.00p 2,312.00p 2,176.00p 2,312.00p 444498
05/10/2020 2,179.00p 2,214.00p 2,158.00p 2,189.00p 406539
02/10/2020 2,134.00p 2,172.00p 2,105.51p 2,170.00p 617834
01/10/2020 2,116.00p 2,170.00p 2,094.00p 2,153.00p 563468
30/09/2020 2,080.00p 2,142.88p 2,051.00p 2,125.00p 543083
29/09/2020 2,143.00p 2,163.00p 2,095.22p 2,099.00p 378033
28/09/2020 2,095.00p 2,172.00p 2,089.00p 2,164.00p 790010
25/09/2020 2,088.00p 2,095.00p 2,024.00p 2,062.00p 585855
24/09/2020 2,056.00p 2,087.00p 2,025.00p 2,052.00p 644458
23/09/2020 2,101.00p 2,149.00p 2,024.00p 2,073.00p 717927
22/09/2020 2,025.00p 2,099.00p 1,997.00p 2,049.00p 801965
21/09/2020 2,166.00p 2,175.00p 2,052.00p 2,109.00p 957696
18/09/2020 2,253.00p 2,258.45p 2,150.24p 2,200.00p 1023693
17/09/2020 2,277.00p 2,298.00p 2,252.00p 2,253.00p 570215
16/09/2020 2,254.00p 2,294.61p 2,215.00p 2,286.00p 533356
15/09/2020 2,300.00p 2,329.00p 2,248.00p 2,259.00p 570503
14/09/2020 2,325.00p 2,352.00p 2,261.00p 2,292.00p 717104
11/09/2020 2,354.00p 2,384.00p 2,312.00p 2,313.00p 488279
10/09/2020 2,352.00p 2,414.00p 2,337.46p 2,369.00p 806293
09/09/2020 2,439.00p 2,439.00p 2,346.78p 2,364.00p 753819
08/09/2020 2,547.00p 2,567.00p 2,400.00p 2,451.00p 497921
07/09/2020 2,546.00p 2,580.00p 2,514.00p 2,541.00p 276545
04/09/2020 2,486.00p 2,598.00p 2,481.00p 2,526.00p 731275
03/09/2020 2,498.00p 2,619.00p 2,489.00p 2,500.00p 645312
02/09/2020 2,485.00p 2,525.00p 2,454.00p 2,470.00p 376248
01/09/2020 2,519.00p 2,536.00p 2,413.00p 2,431.00p 862869
31/08/2020 2,478.00p 2,560.00p 2,449.00p 2,529.00p 961027
28/08/2020 2,478.00p 2,560.00p 2,449.00p 2,529.00p 961152
27/08/2020 2,424.00p 2,462.10p 2,384.00p 2,457.00p 442261
26/08/2020 2,410.00p 2,428.65p 2,377.00p 2,396.00p 350918
25/08/2020 2,391.00p 2,460.00p 2,383.00p 2,398.00p 422228
24/08/2020 2,413.00p 2,428.00p 2,324.00p 2,370.00p 415803
21/08/2020 2,330.00p 2,398.00p 2,318.00p 2,398.00p 373498
20/08/2020 2,368.00p 2,368.00p 2,287.00p 2,332.00p 425055
19/08/2020 2,359.00p 2,375.00p 2,324.00p 2,372.00p 262463
18/08/2020 2,385.00p 2,424.00p 2,317.00p 2,335.00p 371048
17/08/2020 2,418.00p 2,462.00p 2,375.00p 2,385.00p 299859
14/08/2020 2,521.00p 2,525.00p 2,418.00p 2,444.00p 365104
13/08/2020 2,514.00p 2,550.00p 2,489.02p 2,527.00p 310409
12/08/2020 2,585.00p 2,602.00p 2,509.45p 2,520.00p 522907
11/08/2020 2,476.00p 2,587.00p 2,469.00p 2,573.00p 736158
10/08/2020 2,404.00p 2,465.00p 2,390.42p 2,447.00p 491686
07/08/2020 2,334.00p 2,389.00p 2,331.00p 2,379.00p 297068
06/08/2020 2,385.00p 2,401.00p 2,339.00p 2,353.00p 455577
05/08/2020 2,311.00p 2,402.00p 2,303.30p 2,392.00p 546709
04/08/2020 2,234.00p 2,303.00p 2,231.00p 2,302.00p 578965
03/08/2020 2,176.00p 2,220.00p 2,130.00p 2,220.00p 501233
31/07/2020 2,320.00p 2,320.00p 2,180.00p 2,180.00p 675998
30/07/2020 2,286.00p 2,318.65p 2,249.67p 2,286.00p 738703
29/07/2020 2,259.00p 2,293.00p 2,215.00p 2,273.00p 475605
28/07/2020 2,230.00p 2,303.00p 2,230.00p 2,255.00p 719973
27/07/2020 2,290.00p 2,300.00p 2,220.00p 2,227.00p 811513
24/07/2020 2,258.00p 2,314.00p 2,222.00p 2,290.00p 456458
23/07/2020 2,291.00p 2,323.00p 2,254.00p 2,265.00p 621572
22/07/2020 2,353.00p 2,366.00p 2,267.00p 2,267.00p 1016899
21/07/2020 2,320.00p 2,377.00p 2,297.00p 2,365.00p 500573
20/07/2020 2,278.00p 2,318.00p 2,226.00p 2,280.00p 419168
17/07/2020 2,347.00p 2,347.00p 2,268.45p 2,314.00p 427910
16/07/2020 2,410.00p 2,428.13p 2,334.00p 2,344.00p 552011
15/07/2020 2,273.00p 2,430.00p 2,265.00p 2,412.00p 864438
14/07/2020 2,287.00p 2,309.00p 2,225.00p 2,246.00p 432863
13/07/2020 2,312.00p 2,364.00p 2,286.74p 2,319.00p 538612
10/07/2020 2,150.00p 2,271.00p 2,143.00p 2,268.00p 651900
09/07/2020 2,294.00p 2,294.00p 2,164.00p 2,164.00p 629909
08/07/2020 2,256.00p 2,362.00p 2,240.62p 2,262.00p 971785
07/07/2020 2,401.00p 2,443.03p 2,274.00p 2,305.00p 1102325
06/07/2020 2,430.00p 2,479.00p 2,409.00p 2,440.00p 831198
03/07/2020 2,350.00p 2,399.00p 2,350.00p 2,387.00p 689429
02/07/2020 2,273.00p 2,388.00p 2,263.00p 2,349.00p 868986
01/07/2020 2,244.00p 2,288.00p 2,170.00p 2,253.00p 707987
30/06/2020 2,227.00p 2,243.21p 2,160.00p 2,222.00p 933811
29/06/2020 2,179.00p 2,260.00p 2,161.00p 2,230.00p 791149
26/06/2020 2,188.00p 2,234.30p 2,152.23p 2,195.00p 1177131
25/06/2020 2,150.00p 2,229.00p 2,117.00p 2,140.00p 1199561
24/06/2020 2,366.00p 2,422.32p 2,204.00p 2,204.00p 824840
23/06/2020 2,376.00p 2,460.00p 2,355.00p 2,372.00p 701594
22/06/2020 2,351.00p 2,424.00p 2,328.00p 2,354.00p 695061
19/06/2020 2,455.00p 2,475.00p 2,365.00p 2,365.00p 1733626
18/06/2020 2,350.00p 2,445.00p 2,323.00p 2,433.00p 707281
17/06/2020 2,351.00p 2,425.00p 2,304.00p 2,363.00p 792795
16/06/2020 2,388.00p 2,448.00p 2,307.00p 2,359.00p 1202847
15/06/2020 2,293.00p 2,363.52p 2,267.00p 2,313.00p 758061
12/06/2020 2,267.00p 2,445.00p 2,240.00p 2,364.00p 1161614
11/06/2020 2,441.00p 2,449.00p 2,303.00p 2,303.00p 1613187
10/06/2020 2,649.00p 2,711.00p 2,470.00p 2,501.00p 1764983
09/06/2020 2,801.00p 2,813.00p 2,636.00p 2,653.00p 1022263
08/06/2020 2,757.00p 2,870.00p 2,725.00p 2,774.00p 1230747
05/06/2020 2,548.00p 2,785.00p 2,547.00p 2,747.00p 1809213
04/06/2020 2,609.00p 2,620.00p 2,504.00p 2,525.00p 2846173
03/06/2020 2,489.00p 2,651.00p 2,469.00p 2,651.00p 2536706
02/06/2020 2,543.00p 2,543.00p 2,449.00p 2,473.00p 1510004
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

*Close Price adjusted for both dividends and splits