Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/09/2015 4,022.41p 4,033.58p 3,951.96p 4,001.79p 840508
17/09/2015 4,003.51p 4,026.71p 3,972.58p 4,020.69p 557716
16/09/2015 3,976.88p 3,999.21p 3,976.02p 3,995.78p 629412
15/09/2015 3,977.74p 3,989.76p 3,947.12p 3,956.26p 494865
14/09/2015 3,993.20p 4,012.10p 3,970.00p 3,976.02p 936934
11/09/2015 4,003.51p 4,013.82p 3,971.72p 3,973.44p 426570
10/09/2015 3,975.16p 4,028.42p 3,975.16p 4,003.51p 563743
09/09/2015 4,048.18p 4,082.55p 3,994.92p 4,004.37p 872843
08/09/2015 3,953.68p 4,006.09p 3,886.43p 3,982.89p 2063523
07/09/2015 4,074.82p 4,075.68p 4,011.79p 4,047.33p 326491
04/09/2015 4,066.23p 4,083.41p 4,019.83p 4,028.42p 635769
03/09/2015 4,075.68p 4,162.45p 4,073.10p 4,110.90p 575658
02/09/2015 4,037.88p 4,095.44p 4,035.30p 4,044.75p 576597
01/09/2015 4,058.49p 4,090.28p 4,025.85p 4,038.73p 1191951
28/08/2015 4,085.13p 4,127.22p 4,059.35p 4,121.21p 891202
27/08/2015 4,217.43p 4,225.16p 4,084.27p 4,103.17p 1546344
26/08/2015 4,140.11p 4,211.42p 4,124.65p 4,140.97p 1006316
25/08/2015 4,110.90p 4,195.09p 4,093.72p 4,189.08p 1013760
24/08/2015 4,059.35p 4,117.77p 3,972.58p 4,060.21p 1863994
21/08/2015 4,218.29p 4,249.22p 4,176.19p 4,176.19p 613971
20/08/2015 4,312.79p 4,332.73p 4,274.13p 4,278.43p 491092
19/08/2015 4,372.93p 4,386.68p 4,337.37p 4,342.86p 364996
18/08/2015 4,415.89p 4,433.07p 4,374.25p 4,394.41p 434439
17/08/2015 4,484.62p 4,488.91p 4,390.89p 4,420.18p 360440
14/08/2015 4,463.14p 4,493.21p 4,448.28p 4,458.85p 360740
13/08/2015 4,484.62p 4,506.10p 4,433.07p 4,454.55p 389234
12/08/2015 4,454.55p 4,503.41p 4,385.82p 4,428.78p 533770
11/08/2015 4,514.69p 4,557.64p 4,480.32p 4,488.91p 548711
10/08/2015 4,476.03p 4,506.10p 4,420.18p 4,493.21p 457499
07/08/2015 4,463.14p 4,463.14p 4,430.32p 4,450.25p 425191
06/08/2015 4,480.32p 4,488.91p 4,449.34p 4,450.25p 238825
05/08/2015 4,463.14p 4,493.21p 4,450.25p 4,488.91p 353138
04/08/2015 4,450.25p 4,493.21p 4,420.18p 4,463.14p 437668
03/08/2015 4,437.37p 4,460.05p 4,424.48p 4,450.25p 301483
31/07/2015 4,441.66p 4,463.14p 4,415.89p 4,458.85p 466206
30/07/2015 4,433.07p 4,450.25p 4,394.41p 4,420.18p 373700
29/07/2015 4,420.18p 4,428.78p 4,381.52p 4,420.18p 336777
28/07/2015 4,368.64p 4,433.07p 4,347.16p 4,415.89p 527600
27/07/2015 4,407.30p 4,433.07p 4,351.45p 4,351.45p 432667
24/07/2015 4,493.21p 4,506.10p 4,428.78p 4,433.07p 424177
23/07/2015 4,553.35p 4,566.24p 4,493.21p 4,497.51p 371258
22/07/2015 4,501.80p 4,531.87p 4,484.62p 4,514.69p 652068
21/07/2015 4,536.17p 4,566.24p 4,514.69p 4,518.98p 325687
20/07/2015 4,540.46p 4,557.64p 4,518.98p 4,531.87p 232913
17/07/2015 4,531.87p 4,544.76p 4,514.69p 4,527.58p 245133
16/07/2015 4,497.51p 4,527.58p 4,483.42p 4,518.98p 406771
15/07/2015 4,471.73p 4,493.21p 4,463.14p 4,476.03p 385555
14/07/2015 4,493.21p 4,506.10p 4,454.55p 4,480.32p 350494
13/07/2015 4,420.18p 4,510.39p 4,411.59p 4,497.51p 458851
10/07/2015 4,381.52p 4,394.41p 4,346.94p 4,390.12p 364850
09/07/2015 4,281.87p 4,329.98p 4,267.96p 4,325.68p 497956
08/07/2015 4,293.89p 4,342.86p 4,250.94p 4,272.42p 559263
07/07/2015 4,325.68p 4,355.75p 4,291.32p 4,291.32p 561068
06/07/2015 4,252.66p 4,328.43p 4,238.05p 4,317.09p 404013
03/07/2015 4,317.09p 4,351.45p 4,295.61p 4,295.61p 288113
02/07/2015 4,321.39p 4,355.75p 4,321.39p 4,329.98p 597746
01/07/2015 4,271.56p 4,363.05p 4,267.26p 4,338.57p 593982
30/06/2015 4,286.16p 4,308.50p 4,249.22p 4,249.22p 634812
29/06/2015 4,325.68p 4,377.23p 4,308.50p 4,308.50p 592226
26/06/2015 4,437.37p 4,451.03p 4,404.78p 4,437.37p 367951
25/06/2015 4,441.66p 4,467.44p 4,428.78p 4,458.85p 353201
24/06/2015 4,476.03p 4,490.10p 4,441.66p 4,454.55p 405039
23/06/2015 4,523.28p 4,537.14p 4,480.32p 4,480.32p 420683
22/06/2015 4,488.91p 4,557.64p 4,474.05p 4,514.69p 784830
19/06/2015 4,364.34p 4,428.78p 4,364.34p 4,420.18p 718515
18/06/2015 4,364.34p 4,411.59p 4,321.39p 4,407.30p 488266
17/06/2015 4,377.23p 4,403.00p 4,347.16p 4,364.34p 933522
16/06/2015 4,329.98p 4,360.05p 4,250.08p 4,355.75p 712018
15/06/2015 4,347.16p 4,372.93p 4,317.09p 4,329.98p 653949
12/06/2015 4,377.23p 4,390.12p 4,347.16p 4,364.34p 763522
11/06/2015 4,329.98p 4,385.82p 4,323.10p 4,385.82p 456536
10/06/2015 4,293.03p 4,338.57p 4,287.00p 4,325.68p 576114
09/06/2015 4,281.01p 4,317.09p 4,261.25p 4,293.03p 586894
08/06/2015 4,280.15p 4,317.09p 4,258.67p 4,270.70p 687994
05/06/2015 4,308.50p 4,311.37p 4,244.06p 4,275.85p 670631
04/06/2015 4,347.16p 4,360.05p 4,298.70p 4,334.27p 533098
03/06/2015 4,342.86p 4,394.41p 4,334.27p 4,355.75p 540086
02/06/2015 4,433.07p 4,433.07p 4,338.57p 4,347.16p 613734
01/06/2015 4,415.89p 4,450.25p 4,398.71p 4,407.30p 492904
29/05/2015 4,450.25p 4,467.44p 4,381.52p 4,398.71p 707222
28/05/2015 4,458.85p 4,484.62p 4,445.96p 4,454.55p 420613
27/05/2015 4,493.21p 4,523.28p 4,467.44p 4,506.10p 482083
26/05/2015 4,488.91p 4,518.98p 4,453.00p 4,467.44p 452820
22/05/2015 4,531.87p 4,531.87p 4,467.44p 4,476.03p 661176
21/05/2015 4,557.64p 4,570.53p 4,518.98p 4,518.98p 458717
20/05/2015 4,570.53p 4,579.12p 4,527.58p 4,561.94p 291994
19/05/2015 4,570.53p 4,617.78p 4,554.39p 4,561.94p 586131
18/05/2015 4,561.94p 4,612.01p 4,527.58p 4,544.76p 558828
15/05/2015 4,510.39p 4,577.58p 4,510.39p 4,574.83p 518651
14/05/2015 4,471.73p 4,514.69p 4,437.37p 4,510.39p 390382
13/05/2015 4,480.32p 4,536.94p 4,463.14p 4,484.62p 583571
12/05/2015 4,471.73p 4,514.69p 4,445.96p 4,471.73p 892966
11/05/2015 4,536.17p 4,549.05p 4,480.32p 4,493.21p 651394
08/05/2015 4,549.05p 4,587.63p 4,493.21p 4,531.87p 1051685
07/05/2015 4,321.39p 4,407.30p 4,285.30p 4,398.71p 760478
06/05/2015 4,329.98p 4,367.11p 4,304.20p 4,338.57p 1173262
05/05/2015 4,604.90p 4,604.90p 4,338.57p 4,338.57p 1358126
01/05/2015 4,501.80p 4,516.42p 4,433.07p 4,484.62p 351246
30/04/2015 4,518.98p 4,531.10p 4,415.89p 4,514.69p 685001
29/04/2015 4,574.83p 4,600.60p 4,473.28p 4,484.62p 897667
28/04/2015 4,673.63p 4,673.63p 4,506.05p 4,553.35p 928524
27/04/2015 4,609.19p 4,703.70p 4,574.83p 4,673.63p 668819
24/04/2015 4,574.83p 4,592.01p 4,518.98p 4,583.42p 668558
23/04/2015 4,566.24p 4,600.60p 4,536.17p 4,579.12p 449858
22/04/2015 4,583.42p 4,604.90p 4,501.80p 4,561.94p 469738
21/04/2015 4,553.35p 4,634.97p 4,553.35p 4,579.12p 495951
20/04/2015 4,523.28p 4,553.35p 4,497.51p 4,531.87p 396770
17/04/2015 4,484.62p 4,549.05p 4,458.85p 4,501.80p 637402
16/04/2015 4,587.71p 4,587.71p 4,476.03p 4,488.91p 453708
15/04/2015 4,596.30p 4,617.78p 4,553.35p 4,561.94p 351549
14/04/2015 4,609.19p 4,669.33p 4,583.42p 4,592.01p 366525
13/04/2015 4,643.56p 4,656.44p 4,596.30p 4,630.67p 233643
10/04/2015 4,652.15p 4,670.94p 4,613.49p 4,656.44p 466723
09/04/2015 4,553.35p 4,647.85p 4,553.35p 4,647.85p 497312
08/04/2015 4,553.35p 4,570.53p 4,511.90p 4,544.76p 471507
07/04/2015 4,549.05p 4,570.53p 4,523.28p 4,566.24p 432309
02/04/2015 4,488.91p 4,527.58p 4,454.55p 4,514.69p 352676
01/04/2015 4,506.10p 4,540.46p 4,455.62p 4,488.91p 499246
31/03/2015 4,501.80p 4,592.01p 4,454.55p 4,506.10p 664213
30/03/2015 4,544.76p 4,557.64p 4,471.73p 4,501.80p 546390
27/03/2015 4,514.69p 4,545.96p 4,471.73p 4,501.80p 552005
26/03/2015 4,518.98p 4,518.98p 4,403.00p 4,497.51p 841698
25/03/2015 4,579.12p 4,613.49p 4,536.17p 4,557.64p 520128
24/03/2015 4,579.12p 4,639.26p 4,574.83p 4,583.42p 523634
23/03/2015 4,643.56p 4,665.03p 4,579.12p 4,596.30p 359257
20/03/2015 4,686.51p 4,686.51p 4,626.37p 4,665.03p 441648
19/03/2015 4,647.85p 4,682.22p 4,635.09p 4,660.74p 334335
18/03/2015 4,622.08p 4,660.74p 4,613.49p 4,643.56p 568265
17/03/2015 4,630.67p 4,652.15p 4,602.00p 4,630.67p 287713
16/03/2015 4,604.90p 4,649.37p 4,600.60p 4,626.37p 415261
13/03/2015 4,609.19p 4,652.15p 4,553.35p 4,583.42p 604593
12/03/2015 4,493.21p 4,523.28p 4,471.73p 4,518.98p 327933
11/03/2015 4,433.07p 4,467.44p 4,415.89p 4,467.44p 373515
10/03/2015 4,510.39p 4,549.05p 4,420.18p 4,420.18p 451959
09/03/2015 4,536.17p 4,553.67p 4,494.68p 4,518.98p 351549
06/03/2015 4,587.71p 4,604.90p 4,544.76p 4,557.64p 354537
05/03/2015 4,574.83p 4,609.19p 4,553.35p 4,579.12p 315596
04/03/2015 4,527.58p 4,561.94p 4,464.69p 4,561.94p 423491
03/03/2015 4,596.30p 4,596.30p 4,497.51p 4,514.69p 396680
02/03/2015 4,501.80p 4,592.01p 4,493.21p 4,592.01p 496904
27/02/2015 4,553.35p 4,566.24p 4,506.10p 4,514.69p 358462
26/02/2015 4,501.80p 4,544.76p 4,482.47p 4,540.46p 500198
25/02/2015 4,471.73p 4,518.98p 4,454.55p 4,506.10p 889631
24/02/2015 4,368.64p 4,403.00p 4,338.57p 4,385.82p 472690
23/02/2015 4,325.68p 4,381.52p 4,321.39p 4,368.64p 705873
20/02/2015 4,304.20p 4,317.09p 4,291.32p 4,304.20p 456751
19/02/2015 4,317.09p 4,345.20p 4,304.83p 4,317.09p 396957
18/02/2015 4,294.75p 4,312.79p 4,283.58p 4,312.79p 405763
17/02/2015 4,281.87p 4,296.39p 4,222.59p 4,271.56p 533071
16/02/2015 4,282.73p 4,308.50p 4,271.56p 4,304.20p 297541
13/02/2015 4,325.68p 4,338.57p 4,274.13p 4,295.61p 606505
12/02/2015 4,262.11p 4,325.68p 4,239.77p 4,308.50p 528245
11/02/2015 4,250.08p 4,274.13p 4,192.52p 4,261.25p 780746
10/02/2015 4,169.32p 4,274.13p 4,165.88p 4,257.81p 520717
09/02/2015 4,201.97p 4,201.97p 4,109.18p 4,170.18p 608880
06/02/2015 4,243.21p 4,271.56p 4,201.97p 4,214.00p 429884
05/02/2015 4,260.39p 4,312.79p 4,235.47p 4,254.37p 470779
04/02/2015 4,273.27p 4,274.26p 4,181.35p 4,268.98p 846474
03/02/2015 4,290.46p 4,312.79p 4,250.94p 4,260.39p 676770
02/02/2015 4,325.68p 4,325.68p 4,263.82p 4,281.01p 671784
30/01/2015 4,308.50p 4,340.09p 4,264.68p 4,299.91p 431095
29/01/2015 4,287.02p 4,304.20p 4,251.80p 4,295.61p 683663
28/01/2015 4,312.79p 4,329.98p 4,268.98p 4,304.20p 545437
27/01/2015 4,347.16p 4,364.17p 4,269.84p 4,295.61p 464978
26/01/2015 4,360.05p 4,415.89p 4,338.57p 4,351.45p 324667
23/01/2015 4,325.68p 4,390.12p 4,322.76p 4,372.93p 567073
22/01/2015 4,211.42p 4,325.68p 4,187.36p 4,317.09p 803230
21/01/2015 4,148.70p 4,207.98p 4,140.11p 4,207.98p 524315
20/01/2015 4,147.84p 4,180.49p 4,122.07p 4,148.70p 517251
19/01/2015 4,096.30p 4,128.94p 4,067.09p 4,128.94p 284430
16/01/2015 4,071.38p 4,104.89p 4,049.90p 4,097.15p 525824
15/01/2015 4,062.79p 4,155.57p 4,042.17p 4,100.59p 898020
14/01/2015 4,092.86p 4,117.77p 4,041.31p 4,042.17p 588668
13/01/2015 4,092.86p 4,126.45p 4,079.87p 4,115.20p 390220
12/01/2015 4,056.78p 4,108.41p 4,034.52p 4,101.45p 398347
09/01/2015 4,063.65p 4,105.75p 4,030.14p 4,049.04p 473757
08/01/2015 4,015.54p 4,076.54p 4,003.51p 4,067.09p 781070
07/01/2015 3,976.02p 4,018.12p 3,964.85p 3,986.33p 693974
06/01/2015 4,037.88p 4,037.88p 3,955.40p 3,955.40p 542833
05/01/2015 4,039.59p 4,086.85p 4,024.13p 4,027.57p 525783
02/01/2015 4,128.08p 4,128.08p 4,035.30p 4,052.48p 400695
31/12/2014 4,072.24p 4,104.03p 4,058.49p 4,098.01p 88280
30/12/2014 4,052.48p 4,096.30p 4,042.17p 4,050.76p 259133
29/12/2014 4,069.66p 4,115.20p 4,044.75p 4,060.21p 354539
24/12/2014 4,100.59p 4,106.61p 4,063.65p 4,083.41p 96195
23/12/2014 4,071.38p 4,110.04p 4,071.38p 4,101.45p 321024
22/12/2014 4,043.89p 4,086.85p 4,018.12p 4,067.09p 346235
19/12/2014 3,983.75p 4,039.59p 3,960.55p 4,024.99p 922355
18/12/2014 3,885.81p 3,989.76p 3,866.91p 3,975.16p 613368
17/12/2014 3,806.77p 3,859.18p 3,762.10p 3,844.57p 566026
16/12/2014 3,829.11p 3,848.01p 3,779.28p 3,843.71p 751545
15/12/2014 3,829.11p 3,892.68p 3,807.63p 3,809.35p 823008
12/12/2014 3,957.98p 3,960.55p 3,824.81p 3,828.25p 527223
11/12/2014 3,926.19p 3,967.43p 3,868.63p 3,956.26p 860232
10/12/2014 3,887.53p 3,952.82p 3,887.53p 3,925.33p 567878
09/12/2014 3,960.55p 3,965.62p 3,862.61p 3,882.37p 514930
08/12/2014 4,008.67p 4,025.85p 3,969.06p 3,974.30p 409864
05/12/2014 3,973.44p 4,025.85p 3,959.70p 4,016.40p 555027
04/12/2014 3,923.61p 3,973.44p 3,923.61p 3,947.67p 427015
03/12/2014 3,981.17p 3,994.92p 3,922.27p 3,933.92p 528323

*Close Price adjusted for both dividends and splits