Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/02/2014 3,552.47p 3,626.36p 3,539.69p 3,605.74p 649903
17/02/2014 3,502.64p 3,561.06p 3,502.64p 3,543.02p 386734
14/02/2014 3,499.21p 3,507.80p 3,470.85p 3,502.64p 402100
13/02/2014 3,467.42p 3,512.09p 3,445.94p 3,507.80p 441596
12/02/2014 3,499.21p 3,513.81p 3,452.81p 3,466.56p 649643
11/02/2014 3,414.15p 3,494.05p 3,407.39p 3,494.05p 1166117
10/02/2014 3,392.67p 3,410.72p 3,376.35p 3,410.72p 786284
07/02/2014 3,293.02p 3,380.65p 3,279.27p 3,380.65p 738956
06/02/2014 3,251.78p 3,295.59p 3,225.15p 3,279.27p 531229
05/02/2014 3,216.55p 3,233.61p 3,194.22p 3,225.15p 375221
04/02/2014 3,182.19p 3,224.29p 3,146.97p 3,214.84p 421925
03/02/2014 3,217.41p 3,253.50p 3,184.77p 3,190.78p 449810
31/01/2014 3,232.02p 3,247.48p 3,169.30p 3,222.57p 660512
30/01/2014 3,232.02p 3,249.20p 3,207.10p 3,236.31p 413360
29/01/2014 3,264.67p 3,273.26p 3,213.12p 3,239.75p 600521
28/01/2014 3,238.03p 3,268.10p 3,224.29p 3,259.51p 472230
27/01/2014 3,288.72p 3,292.16p 3,229.44p 3,229.44p 623831
24/01/2014 3,354.01p 3,359.17p 3,262.95p 3,285.28p 812186
23/01/2014 3,386.66p 3,415.01p 3,331.68p 3,359.17p 518727
22/01/2014 3,392.67p 3,417.59p 3,364.32p 3,396.11p 617130
21/01/2014 3,368.62p 3,385.80p 3,346.28p 3,372.91p 490403
20/01/2014 3,388.38p 3,407.28p 3,366.90p 3,367.76p 265845
17/01/2014 3,379.79p 3,432.19p 3,363.46p 3,394.39p 645790
16/01/2014 3,415.87p 3,416.73p 3,368.62p 3,372.06p 423801
15/01/2014 3,360.89p 3,427.04p 3,357.45p 3,415.87p 1146111
14/01/2014 3,325.66p 3,363.46p 3,319.65p 3,363.46p 428037
13/01/2014 3,335.11p 3,358.31p 3,304.29p 3,342.85p 392611
10/01/2014 3,327.38p 3,354.87p 3,300.75p 3,333.40p 715925
09/01/2014 3,301.61p 3,345.42p 3,284.42p 3,336.83p 632323
08/01/2014 3,295.59p 3,304.18p 3,285.28p 3,297.31p 601324
07/01/2014 3,247.48p 3,295.59p 3,240.61p 3,295.59p 619049
06/01/2014 3,212.26p 3,255.97p 3,193.36p 3,255.21p 500426
03/01/2014 3,199.37p 3,226.00p 3,193.36p 3,216.55p 340435
02/01/2014 3,231.16p 3,231.16p 3,188.20p 3,210.54p 339424
31/12/2013 3,204.53p 3,231.16p 3,189.92p 3,222.57p 204948
30/12/2013 3,199.37p 3,220.85p 3,195.16p 3,204.53p 237143
27/12/2013 3,193.36p 3,208.82p 3,152.12p 3,204.53p 212698
24/12/2013 3,160.71p 3,208.82p 3,152.98p 3,177.89p 68884
23/12/2013 3,137.52p 3,182.19p 3,135.80p 3,182.19p 184806
20/12/2013 3,110.02p 3,157.27p 3,089.40p 3,137.52p 616744
19/12/2013 3,058.48p 3,104.87p 3,052.46p 3,104.01p 572581
18/12/2013 3,049.88p 3,075.66p 3,040.43p 3,055.04p 437394
17/12/2013 3,032.70p 3,059.33p 3,024.97p 3,040.43p 288994
16/12/2013 2,994.90p 3,049.88p 2,994.90p 3,040.43p 371123
13/12/2013 3,012.94p 3,014.66p 2,995.85p 3,006.07p 453485
12/12/2013 3,000.06p 3,037.86p 2,990.61p 3,015.52p 571972
11/12/2013 2,993.18p 3,045.59p 2,976.00p 3,015.52p 388503
10/12/2013 3,046.45p 3,073.08p 2,937.34p 2,985.45p 631742
09/12/2013 3,006.93p 3,036.14p 2,987.17p 3,028.41p 620286
06/12/2013 3,040.43p 3,046.45p 2,992.32p 3,000.06p 465477
05/12/2013 3,019.82p 3,055.04p 3,010.14p 3,046.45p 652306
04/12/2013 3,038.72p 3,052.46p 3,012.08p 3,022.39p 334864
03/12/2013 3,073.08p 3,078.24p 3,026.69p 3,026.69p 1275746
02/12/2013 3,067.93p 3,089.40p 3,051.60p 3,072.22p 384870
29/11/2013 3,021.53p 3,093.37p 3,018.96p 3,064.49p 453996
28/11/2013 3,046.45p 3,057.58p 3,023.25p 3,023.25p 225279
27/11/2013 3,037.86p 3,062.77p 3,027.55p 3,052.46p 532245
26/11/2013 2,998.34p 3,054.18p 2,976.86p 3,043.01p 581211
25/11/2013 3,006.07p 3,031.84p 3,000.06p 3,000.91p 393505
22/11/2013 2,942.49p 3,038.72p 2,905.55p 2,992.32p 663095
21/11/2013 2,885.79p 2,914.06p 2,868.61p 2,905.55p 312131
20/11/2013 2,907.27p 2,916.72p 2,893.52p 2,896.96p 257331
19/11/2013 2,916.72p 2,933.04p 2,898.68p 2,919.30p 264271
18/11/2013 2,909.85p 2,937.34p 2,889.66p 2,933.04p 312785
15/11/2013 2,930.47p 2,934.76p 2,903.83p 2,921.02p 719411
14/11/2013 2,920.16p 2,940.78p 2,889.23p 2,924.45p 395848
13/11/2013 2,949.37p 2,957.96p 2,878.58p 2,889.23p 585053
12/11/2013 2,951.94p 2,963.11p 2,936.48p 2,957.96p 277359
11/11/2013 2,950.23p 2,964.83p 2,921.88p 2,946.79p 347223
08/11/2013 2,951.09p 2,952.72p 2,917.58p 2,939.92p 542848
07/11/2013 2,969.99p 2,994.90p 2,939.06p 2,963.11p 577482
06/11/2013 2,968.27p 2,988.03p 2,957.96p 2,978.58p 327058
05/11/2013 2,963.97p 2,976.00p 2,940.11p 2,971.70p 466670
04/11/2013 2,960.54p 2,975.55p 2,951.09p 2,960.54p 732692
01/11/2013 2,960.54p 2,980.30p 2,947.65p 2,960.54p 272430
31/10/2013 2,963.97p 2,987.17p 2,938.20p 2,949.37p 519063
30/10/2013 2,976.00p 2,987.17p 2,946.88p 2,966.55p 364662
29/10/2013 2,941.64p 2,978.02p 2,936.48p 2,977.72p 483299
28/10/2013 2,902.97p 2,939.92p 2,895.24p 2,939.92p 419989
25/10/2013 2,872.91p 2,898.68p 2,860.02p 2,896.96p 590866
24/10/2013 2,877.20p 2,890.09p 2,860.02p 2,873.76p 553928
23/10/2013 2,860.02p 2,887.51p 2,846.02p 2,873.76p 933095
22/10/2013 2,792.15p 2,988.47p 2,792.15p 2,885.79p 1456068
21/10/2013 2,886.65p 2,902.97p 2,872.59p 2,896.96p 708593
18/10/2013 2,827.37p 2,890.09p 2,812.77p 2,878.92p 1118528
17/10/2013 2,794.73p 2,817.92p 2,774.97p 2,812.77p 454084
16/10/2013 2,785.27p 2,823.94p 2,764.66p 2,813.63p 377149
15/10/2013 2,788.71p 2,815.34p 2,783.56p 2,793.01p 445040
14/10/2013 2,756.92p 2,778.40p 2,750.91p 2,771.53p 315042
11/10/2013 2,706.24p 2,768.95p 2,675.31p 2,757.78p 741431
10/10/2013 2,579.94p 2,702.80p 2,579.09p 2,675.31p 814841
09/10/2013 2,547.30p 2,580.80p 2,537.85p 2,570.49p 514133
08/10/2013 2,556.75p 2,567.92p 2,543.00p 2,549.02p 409477
07/10/2013 2,535.27p 2,555.03p 2,509.50p 2,555.03p 395754
04/10/2013 2,566.20p 2,566.20p 2,542.14p 2,544.72p 270412
03/10/2013 2,536.99p 2,584.24p 2,532.69p 2,561.04p 450401
02/10/2013 2,558.47p 2,561.90p 2,529.26p 2,540.42p 535569
01/10/2013 2,543.86p 2,572.21p 2,532.69p 2,571.35p 613065
30/09/2013 2,573.93p 2,583.38p 2,539.57p 2,546.44p 529744
27/09/2013 2,614.31p 2,614.31p 2,591.11p 2,603.14p 453011
26/09/2013 2,535.27p 2,607.44p 2,524.96p 2,607.44p 627400
25/09/2013 2,563.62p 2,565.12p 2,500.91p 2,523.24p 878983
24/09/2013 2,596.27p 2,614.31p 2,562.76p 2,570.49p 496327
23/09/2013 2,609.15p 2,609.15p 2,580.80p 2,580.80p 310820
20/09/2013 2,579.94p 2,621.18p 2,577.37p 2,605.72p 896904
19/09/2013 2,611.73p 2,617.75p 2,577.13p 2,584.24p 727366
18/09/2013 2,655.55p 2,655.55p 2,583.38p 2,587.68p 431497
17/09/2013 2,679.60p 2,689.91p 2,635.79p 2,653.83p 509451
16/09/2013 2,722.56p 2,741.46p 2,685.62p 2,689.91p 343569
13/09/2013 2,677.88p 2,695.07p 2,670.15p 2,695.07p 339427
12/09/2013 2,667.58p 2,696.79p 2,647.82p 2,684.76p 476084
11/09/2013 2,648.67p 2,681.32p 2,613.45p 2,681.32p 983980
10/09/2013 2,692.49p 2,762.94p 2,652.11p 2,695.93p 1318597
09/09/2013 2,723.42p 2,774.11p 2,723.42p 2,762.94p 695379
06/09/2013 2,723.42p 2,756.06p 2,693.35p 2,720.84p 740208
05/09/2013 2,708.81p 2,736.30p 2,684.76p 2,736.30p 602808
04/09/2013 2,675.31p 2,727.71p 2,675.31p 2,695.93p 560857
03/09/2013 2,693.35p 2,719.98p 2,665.86p 2,678.74p 391132
02/09/2013 2,666.72p 2,701.08p 2,646.10p 2,693.35p 338073
30/08/2013 2,703.66p 2,705.38p 2,646.10p 2,646.10p 457165
29/08/2013 2,636.65p 2,714.83p 2,636.65p 2,699.36p 479990
28/08/2013 2,671.87p 2,687.34p 2,609.15p 2,637.51p 372175
27/08/2013 2,716.55p 2,735.45p 2,682.18p 2,687.34p 573181
23/08/2013 2,660.70p 2,735.45p 2,656.41p 2,710.53p 349783
22/08/2013 2,639.22p 2,691.63p 2,637.51p 2,673.59p 389140
21/08/2013 2,650.39p 2,660.25p 2,630.63p 2,632.35p 207832
20/08/2013 2,664.14p 2,672.73p 2,641.80p 2,650.39p 347508
19/08/2013 2,654.69p 2,695.93p 2,651.25p 2,667.58p 173412
16/08/2013 2,638.36p 2,656.70p 2,607.44p 2,656.41p 424288
15/08/2013 2,719.98p 2,719.98p 2,635.79p 2,640.08p 335675
14/08/2013 2,698.50p 2,725.14p 2,693.35p 2,714.83p 295082
13/08/2013 2,698.50p 2,724.28p 2,671.87p 2,703.66p 302336
12/08/2013 2,725.14p 2,729.43p 2,697.64p 2,700.22p 251247
09/08/2013 2,738.02p 2,745.76p 2,713.97p 2,716.55p 334136
08/08/2013 2,768.95p 2,770.67p 2,726.00p 2,731.15p 306393
07/08/2013 2,834.24p 2,837.68p 2,762.08p 2,767.23p 584062
06/08/2013 2,814.48p 2,844.55p 2,814.48p 2,837.68p 382220
05/08/2013 2,811.05p 2,823.94p 2,806.03p 2,817.06p 354994
02/08/2013 2,786.13p 2,809.33p 2,781.84p 2,809.33p 393145
01/08/2013 2,781.84p 2,817.06p 2,762.94p 2,789.57p 489650
31/07/2013 2,732.87p 2,781.84p 2,719.98p 2,774.97p 647245
30/07/2013 2,720.84p 2,740.60p 2,709.67p 2,734.59p 270134
29/07/2013 2,700.22p 2,736.30p 2,696.79p 2,710.53p 196173
26/07/2013 2,738.88p 2,769.81p 2,693.35p 2,698.50p 271546
25/07/2013 2,718.26p 2,739.74p 2,691.63p 2,734.59p 338810
24/07/2013 2,686.48p 2,732.87p 2,677.03p 2,729.43p 365657
23/07/2013 2,740.60p 2,740.60p 2,677.03p 2,677.03p 330082
22/07/2013 2,746.61p 2,749.19p 2,717.40p 2,728.57p 179761
19/07/2013 2,734.59p 2,757.78p 2,728.57p 2,749.19p 446330
18/07/2013 2,692.49p 2,744.04p 2,692.49p 2,737.16p 405056
17/07/2013 2,726.85p 2,740.60p 2,688.19p 2,698.50p 585075
16/07/2013 2,771.53p 2,786.13p 2,709.67p 2,714.83p 357194
15/07/2013 2,752.63p 2,779.26p 2,747.47p 2,770.67p 478400
12/07/2013 2,737.16p 2,754.35p 2,729.43p 2,744.90p 327362
11/07/2013 2,737.16p 2,769.81p 2,714.83p 2,729.43p 422361
10/07/2013 2,694.21p 2,740.60p 2,690.77p 2,715.69p 344868
09/07/2013 2,744.04p 2,748.33p 2,695.07p 2,709.67p 558312
08/07/2013 2,686.48p 2,739.74p 2,668.43p 2,724.28p 482048
05/07/2013 2,729.43p 2,732.01p 2,647.82p 2,668.43p 989683
04/07/2013 2,703.66p 2,745.76p 2,634.07p 2,744.90p 613253
03/07/2013 2,681.32p 2,707.09p 2,654.69p 2,680.46p 454158
02/07/2013 2,726.85p 2,732.01p 2,674.45p 2,707.09p 711331
01/07/2013 2,652.11p 2,714.83p 2,610.87p 2,714.83p 604517
28/06/2013 2,613.45p 2,632.35p 2,594.55p 2,625.48p 619455
27/06/2013 2,557.61p 2,634.07p 2,552.24p 2,613.45p 776545
26/06/2013 2,537.85p 2,576.51p 2,529.26p 2,558.47p 434027
25/06/2013 2,507.78p 2,535.27p 2,461.39p 2,530.97p 746537
24/06/2013 2,541.28p 2,561.04p 2,490.84p 2,499.19p 480195
21/06/2013 2,533.55p 2,563.62p 2,512.07p 2,543.00p 1512115
20/06/2013 2,557.61p 2,584.24p 2,518.95p 2,524.10p 590968
19/06/2013 2,617.75p 2,617.75p 2,573.07p 2,584.24p 684947
18/06/2013 2,576.51p 2,632.35p 2,555.89p 2,604.00p 1707653
17/06/2013 2,513.79p 2,524.10p 2,494.89p 2,512.93p 696621
14/06/2013 2,517.23p 2,549.02p 2,496.61p 2,507.78p 575320
13/06/2013 2,478.57p 2,509.50p 2,465.68p 2,496.61p 677969
12/06/2013 2,507.78p 2,529.26p 2,491.45p 2,506.06p 571792
11/06/2013 2,507.78p 2,511.21p 2,473.41p 2,507.78p 802091
10/06/2013 2,462.24p 2,522.38p 2,462.24p 2,512.93p 673275
07/06/2013 2,433.89p 2,465.68p 2,414.13p 2,463.10p 786478
06/06/2013 2,440.77p 2,457.09p 2,420.15p 2,429.60p 578621
05/06/2013 2,468.26p 2,480.29p 2,439.91p 2,443.34p 653239
04/06/2013 2,475.13p 2,488.88p 2,463.10p 2,480.29p 448567
03/06/2013 2,462.24p 2,480.29p 2,456.04p 2,463.10p 538867
31/05/2013 2,452.79p 2,490.60p 2,440.77p 2,476.85p 683891
30/05/2013 2,447.64p 2,464.82p 2,441.63p 2,462.24p 405382
29/05/2013 2,472.55p 2,488.88p 2,446.78p 2,455.37p 653279
28/05/2013 2,469.98p 2,495.75p 2,435.61p 2,488.88p 630427
24/05/2013 2,463.96p 2,466.54p 2,426.16p 2,435.61p 739626
23/05/2013 2,441.63p 2,463.10p 2,425.30p 2,452.79p 943790
22/05/2013 2,462.24p 2,485.44p 2,457.09p 2,480.29p 1367565
21/05/2013 2,432.18p 2,468.26p 2,422.73p 2,468.26p 867286
20/05/2013 2,406.40p 2,438.19p 2,405.54p 2,437.33p 591108
17/05/2013 2,371.18p 2,405.54p 2,363.45p 2,403.82p 918577
16/05/2013 2,332.52p 2,370.32p 2,321.35p 2,362.59p 790686
15/05/2013 2,297.29p 2,327.36p 2,288.46p 2,320.49p 546529
14/05/2013 2,316.19p 2,341.11p 2,314.48p 2,328.22p 431793
13/05/2013 2,317.05p 2,327.36p 2,300.73p 2,321.35p 396281
10/05/2013 2,292.14p 2,329.08p 2,286.12p 2,319.63p 753974
09/05/2013 2,275.82p 2,302.45p 2,268.08p 2,294.72p 563544
08/05/2013 2,283.55p 2,292.14p 2,265.16p 2,280.97p 790282

*Close Price adjusted for both dividends and splits