Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/07/2012 1,825.64p 1,831.65p 1,809.31p 1,813.61p 498996
19/07/2012 1,804.16p 1,829.93p 1,800.18p 1,828.21p 298428
18/07/2012 1,780.96p 1,805.02p 1,780.96p 1,804.16p 325616
17/07/2012 1,805.88p 1,805.88p 1,777.52p 1,780.10p 493636
16/07/2012 1,799.00p 1,810.17p 1,781.82p 1,793.85p 356636
13/07/2012 1,774.09p 1,797.28p 1,768.07p 1,793.85p 373656
12/07/2012 1,778.38p 1,781.24p 1,762.06p 1,764.64p 326928
11/07/2012 1,773.23p 1,794.71p 1,770.65p 1,786.97p 500728
10/07/2012 1,764.64p 1,783.54p 1,735.43p 1,780.96p 1032252
09/07/2012 1,786.97p 1,790.41p 1,744.88p 1,750.89p 882561
06/07/2012 1,778.38p 1,800.72p 1,778.38p 1,782.68p 406696
05/07/2012 1,793.85p 1,802.44p 1,769.79p 1,796.42p 768009
04/07/2012 1,780.96p 1,795.66p 1,779.24p 1,793.85p 451043
03/07/2012 1,782.68p 1,793.85p 1,777.52p 1,790.41p 560870
02/07/2012 1,730.27p 1,792.99p 1,730.27p 1,792.99p 831812
29/06/2012 1,768.93p 1,768.93p 1,736.29p 1,742.30p 531412
28/06/2012 1,742.30p 1,747.46p 1,716.53p 1,733.71p 593193
27/06/2012 1,720.82p 1,746.60p 1,708.79p 1,746.60p 569333
26/06/2012 1,703.64p 1,717.39p 1,691.61p 1,713.95p 598301
25/06/2012 1,716.53p 1,725.12p 1,701.06p 1,706.22p 729932
22/06/2012 1,748.31p 1,748.31p 1,709.65p 1,715.67p 618916
21/06/2012 1,767.21p 1,773.23p 1,744.88p 1,752.61p 1300666
20/06/2012 1,712.23p 1,768.93p 1,701.06p 1,768.93p 1830640
19/06/2012 1,644.36p 1,724.26p 1,644.36p 1,689.89p 2284813
18/06/2012 1,603.12p 1,603.12p 1,561.03p 1,588.52p 602350
15/06/2012 1,573.05p 1,576.49p 1,560.17p 1,569.62p 1159366
14/06/2012 1,573.91p 1,575.63p 1,557.59p 1,567.04p 785182
13/06/2012 1,601.40p 1,601.40p 1,559.31p 1,568.76p 782564
12/06/2012 1,613.43p 1,628.04p 1,585.08p 1,588.52p 797011
11/06/2012 1,653.81p 1,663.26p 1,617.73p 1,621.16p 457877
08/06/2012 1,608.28p 1,622.02p 1,597.11p 1,620.30p 433989
07/06/2012 1,594.53p 1,621.16p 1,587.66p 1,612.57p 491769
06/06/2012 1,579.93p 1,596.25p 1,563.60p 1,583.36p 1048074
01/06/2012 1,607.42p 1,616.65p 1,576.49p 1,580.79p 1095007
31/05/2012 1,590.24p 1,618.59p 1,587.66p 1,600.54p 1042764
30/05/2012 1,611.71p 1,622.88p 1,592.81p 1,596.25p 607138
29/05/2012 1,598.83p 1,630.61p 1,598.83p 1,628.90p 839751
28/05/2012 1,562.74p 1,605.70p 1,562.74p 1,597.97p 487362
25/05/2012 1,559.31p 1,580.79p 1,549.00p 1,564.46p 593558
24/05/2012 1,559.31p 1,571.68p 1,544.70p 1,564.46p 430343
23/05/2012 1,569.62p 1,572.75p 1,547.28p 1,547.28p 646369
22/05/2012 1,554.15p 1,589.66p 1,551.57p 1,587.66p 818268
21/05/2012 1,529.24p 1,553.82p 1,521.51p 1,541.27p 558237
18/05/2012 1,559.31p 1,561.03p 1,528.38p 1,534.39p 1616324
17/05/2012 1,597.97p 1,597.97p 1,563.60p 1,574.77p 730562
16/05/2012 1,557.59p 1,603.12p 1,555.87p 1,586.80p 1318370
15/05/2012 1,623.74p 1,632.33p 1,591.09p 1,597.11p 1020238
14/05/2012 1,657.25p 1,657.25p 1,608.28p 1,621.16p 771055
11/05/2012 1,640.92p 1,666.70p 1,630.61p 1,664.98p 823725
10/05/2012 1,662.40p 1,668.32p 1,641.02p 1,652.95p 668525
09/05/2012 1,664.12p 1,666.70p 1,634.15p 1,661.54p 666904
08/05/2012 1,681.30p 1,692.47p 1,652.95p 1,653.81p 758753
04/05/2012 1,716.53p 1,719.96p 1,679.58p 1,687.32p 855520
03/05/2012 1,707.08p 1,725.12p 1,698.87p 1,723.40p 1198096
02/05/2012 1,682.16p 1,700.20p 1,671.85p 1,695.05p 953254
01/05/2012 1,659.82p 1,678.73p 1,655.53p 1,671.85p 411079
30/04/2012 1,646.94p 1,673.57p 1,639.21p 1,655.53p 1126490
27/04/2012 1,637.49p 1,653.81p 1,628.90p 1,638.35p 1097181
26/04/2012 1,619.45p 1,650.54p 1,580.79p 1,650.37p 1843353
25/04/2012 1,567.04p 1,568.76p 1,539.55p 1,554.15p 671333
24/04/2012 1,554.15p 1,561.65p 1,540.41p 1,555.87p 707659
23/04/2012 1,570.48p 1,570.48p 1,537.83p 1,546.42p 578788
20/04/2012 1,576.49p 1,582.50p 1,567.90p 1,572.19p 676580
19/04/2012 1,588.52p 1,598.76p 1,572.19p 1,576.49p 726689
18/04/2012 1,606.56p 1,607.16p 1,574.77p 1,579.93p 952390
17/04/2012 1,580.79p 1,610.00p 1,579.07p 1,608.28p 815535
16/04/2012 1,562.74p 1,589.38p 1,559.31p 1,581.64p 720486
13/04/2012 1,591.09p 1,591.09p 1,567.90p 1,569.62p 772908
12/04/2012 1,559.31p 1,593.67p 1,554.02p 1,591.09p 894520
11/04/2012 1,555.01p 1,565.32p 1,528.38p 1,554.15p 1723730
10/04/2012 1,579.93p 1,587.66p 1,557.59p 1,559.31p 908550
05/04/2012 1,585.94p 1,592.81p 1,577.35p 1,588.52p 969631
04/04/2012 1,607.42p 1,610.00p 1,578.21p 1,585.08p 1658490
03/04/2012 1,608.28p 1,616.01p 1,600.54p 1,606.56p 1324633
02/04/2012 1,585.94p 1,606.57p 1,579.07p 1,603.12p 1162653
30/03/2012 1,580.79p 1,597.97p 1,579.93p 1,584.22p 1164750
29/03/2012 1,589.38p 1,595.39p 1,571.43p 1,579.93p 943966
28/03/2012 1,549.00p 1,622.88p 1,547.28p 1,588.52p 2499650
27/03/2012 1,536.11p 1,561.88p 1,518.07p 1,555.01p 1387204
26/03/2012 1,514.63p 1,537.83p 1,506.04p 1,528.38p 795394
23/03/2012 1,507.76p 1,533.53p 1,501.84p 1,512.91p 946600
22/03/2012 1,494.01p 1,509.48p 1,492.30p 1,501.75p 899329
21/03/2012 1,490.58p 1,505.18p 1,485.42p 1,500.89p 879239
20/03/2012 1,480.27p 1,498.31p 1,478.98p 1,486.28p 848152
19/03/2012 1,475.11p 1,482.94p 1,458.88p 1,478.55p 466123
16/03/2012 1,473.39p 1,489.72p 1,460.98p 1,472.54p 778254
15/03/2012 1,483.70p 1,485.42p 1,456.21p 1,469.10p 587171
14/03/2012 1,481.99p 1,494.87p 1,473.39p 1,475.97p 518935
13/03/2012 1,460.51p 1,481.99p 1,457.93p 1,476.83p 516724
12/03/2012 1,444.18p 1,458.83p 1,444.18p 1,452.78p 279027
09/03/2012 1,439.03p 1,455.35p 1,427.00p 1,448.48p 599665
08/03/2012 1,427.00p 1,439.03p 1,409.82p 1,433.88p 594618
07/03/2012 1,406.38p 1,424.42p 1,406.38p 1,419.27p 751970
06/03/2012 1,432.16p 1,433.88p 1,402.95p 1,406.38p 612061
05/03/2012 1,431.30p 1,446.76p 1,426.14p 1,430.44p 447178
02/03/2012 1,449.34p 1,449.34p 1,436.45p 1,436.45p 775294
01/03/2012 1,452.78p 1,459.65p 1,441.61p 1,449.34p 1642899
29/02/2012 1,461.37p 1,471.68p 1,454.49p 1,457.93p 629076
28/02/2012 1,446.76p 1,468.39p 1,427.00p 1,468.24p 1660130
27/02/2012 1,462.23p 1,477.69p 1,451.06p 1,477.69p 623691
24/02/2012 1,468.24p 1,468.24p 1,457.07p 1,463.09p 304308
23/02/2012 1,464.80p 1,468.24p 1,445.04p 1,462.23p 713706
22/02/2012 1,470.82p 1,475.97p 1,455.35p 1,463.94p 545842
21/02/2012 1,484.56p 1,486.28p 1,459.65p 1,465.66p 537373
20/02/2012 1,488.00p 1,494.01p 1,473.39p 1,482.85p 464522
17/02/2012 1,477.69p 1,490.58p 1,469.96p 1,482.85p 381493
16/02/2012 1,470.82p 1,475.97p 1,457.07p 1,474.25p 309522
15/02/2012 1,489.72p 1,494.01p 1,472.54p 1,477.69p 345801
14/02/2012 1,466.52p 1,487.14p 1,464.80p 1,481.99p 392909
13/02/2012 1,472.54p 1,479.41p 1,463.09p 1,472.54p 532191
10/02/2012 1,463.94p 1,473.39p 1,452.78p 1,458.79p 606155
09/02/2012 1,451.06p 1,476.83p 1,441.61p 1,464.80p 622328
08/02/2012 1,462.23p 1,466.52p 1,438.17p 1,446.76p 459372
07/02/2012 1,465.66p 1,466.52p 1,444.18p 1,457.07p 490298
06/02/2012 1,469.96p 1,473.39p 1,460.51p 1,465.66p 428328
03/02/2012 1,432.16p 1,476.83p 1,432.16p 1,474.25p 528350
02/02/2012 1,437.31p 1,445.90p 1,428.72p 1,437.31p 364147
01/02/2012 1,412.40p 1,446.76p 1,412.40p 1,429.58p 739969
31/01/2012 1,414.97p 1,435.59p 1,403.81p 1,412.40p 721151
30/01/2012 1,413.26p 1,427.50p 1,393.50p 1,412.40p 727127
27/01/2012 1,450.20p 1,463.94p 1,433.02p 1,451.92p 523301
26/01/2012 1,445.90p 1,457.93p 1,439.03p 1,452.78p 392372
25/01/2012 1,434.73p 1,450.20p 1,430.58p 1,443.33p 652869
24/01/2012 1,435.59p 1,440.75p 1,422.71p 1,427.86p 416676
23/01/2012 1,435.59p 1,450.20p 1,420.99p 1,445.04p 431713
20/01/2012 1,441.61p 1,444.18p 1,414.97p 1,428.72p 724457
19/01/2012 1,404.67p 1,439.89p 1,399.60p 1,428.72p 752336
18/01/2012 1,397.79p 1,408.96p 1,385.76p 1,399.51p 695233
17/01/2012 1,408.10p 1,408.10p 1,389.20p 1,391.78p 602276
16/01/2012 1,397.79p 1,401.23p 1,384.05p 1,388.34p 589312
13/01/2012 1,420.13p 1,425.56p 1,393.50p 1,398.65p 605383
12/01/2012 1,391.78p 1,427.00p 1,391.78p 1,407.24p 582262
11/01/2012 1,406.38p 1,428.72p 1,393.50p 1,399.51p 588984
10/01/2012 1,389.20p 1,418.41p 1,384.91p 1,413.26p 739541
09/01/2012 1,372.02p 1,391.88p 1,368.68p 1,372.02p 512632
06/01/2012 1,350.54p 1,391.78p 1,333.75p 1,365.15p 675044
05/01/2012 1,353.98p 1,360.50p 1,344.00p 1,345.39p 641059
04/01/2012 1,372.88p 1,378.89p 1,353.12p 1,356.55p 395967
03/01/2012 1,367.72p 1,378.68p 1,347.10p 1,372.88p 585315
30/12/2011 1,337.65p 1,343.67p 1,329.06p 1,343.67p 115705
29/12/2011 1,325.63p 1,340.36p 1,320.47p 1,340.23p 262225
28/12/2011 1,317.89p 1,340.23p 1,315.32p 1,326.48p 243961
23/12/2011 1,315.32p 1,321.33p 1,307.58p 1,321.33p 60590
22/12/2011 1,307.58p 1,326.48p 1,307.58p 1,309.30p 309206
21/12/2011 1,340.23p 1,347.96p 1,302.43p 1,310.16p 544680
20/12/2011 1,312.74p 1,340.23p 1,300.44p 1,332.50p 843978
19/12/2011 1,317.89p 1,329.14p 1,309.30p 1,313.60p 630937
16/12/2011 1,314.46p 1,342.81p 1,314.46p 1,321.33p 797142
15/12/2011 1,302.43p 1,318.75p 1,296.42p 1,312.74p 777339
14/12/2011 1,287.82p 1,315.32p 1,284.39p 1,295.56p 1238089
13/12/2011 1,318.75p 1,339.37p 1,258.61p 1,300.71p 1873085
12/12/2011 1,375.45p 1,378.33p 1,350.54p 1,353.98p 480757
09/12/2011 1,356.55p 1,376.31p 1,352.26p 1,373.74p 566306
08/12/2011 1,402.09p 1,408.10p 1,368.58p 1,368.58p 496567
07/12/2011 1,404.67p 1,414.12p 1,376.31p 1,392.64p 465544
06/12/2011 1,399.51p 1,423.57p 1,396.93p 1,396.93p 399156
05/12/2011 1,417.55p 1,427.86p 1,408.10p 1,410.68p 492685
02/12/2011 1,399.51p 1,415.83p 1,397.76p 1,410.68p 512110
01/12/2011 1,420.13p 1,421.85p 1,387.48p 1,392.64p 696244
30/11/2011 1,361.71p 1,420.99p 1,353.98p 1,412.40p 717081
29/11/2011 1,360.85p 1,382.33p 1,353.12p 1,370.30p 464976
28/11/2011 1,327.34p 1,362.57p 1,319.61p 1,356.55p 706775
25/11/2011 1,295.56p 1,322.25p 1,282.67p 1,312.74p 488061
24/11/2011 1,305.01p 1,316.94p 1,289.54p 1,295.56p 625269
23/11/2011 1,305.87p 1,323.91p 1,298.13p 1,298.13p 639345
22/11/2011 1,339.37p 1,353.12p 1,318.75p 1,318.75p 352361
21/11/2011 1,351.40p 1,354.84p 1,322.19p 1,336.79p 715654
18/11/2011 1,359.99p 1,371.16p 1,342.81p 1,358.27p 540415
17/11/2011 1,414.97p 1,414.97p 1,368.58p 1,371.16p 665643
16/11/2011 1,390.92p 1,414.97p 1,385.86p 1,405.52p 1718468
15/11/2011 1,391.78p 1,409.82p 1,384.05p 1,390.06p 459574
14/11/2011 1,420.99p 1,420.99p 1,395.21p 1,398.65p 317189
11/11/2011 1,383.19p 1,417.55p 1,374.60p 1,413.26p 553855
10/11/2011 1,366.00p 1,399.51p 1,361.71p 1,384.05p 458723
09/11/2011 1,413.26p 1,421.85p 1,384.91p 1,391.78p 485196
08/11/2011 1,410.68p 1,424.42p 1,402.09p 1,412.40p 464764
07/11/2011 1,408.10p 1,422.71p 1,392.64p 1,414.12p 396122
04/11/2011 1,445.90p 1,445.90p 1,407.24p 1,412.40p 715300
03/11/2011 1,406.38p 1,445.04p 1,385.76p 1,438.17p 616151
02/11/2011 1,419.27p 1,430.44p 1,406.38p 1,426.14p 788074
01/11/2011 1,409.82p 1,413.26p 1,384.05p 1,404.67p 1130396
31/10/2011 1,458.79p 1,458.79p 1,423.57p 1,423.57p 775854
28/10/2011 1,475.11p 1,482.46p 1,451.92p 1,458.79p 435725
27/10/2011 1,471.68p 1,481.99p 1,457.07p 1,468.24p 713257
26/10/2011 1,443.33p 1,457.07p 1,429.58p 1,438.17p 468969
25/10/2011 1,445.04p 1,471.68p 1,444.18p 1,457.07p 529327
24/10/2011 1,442.47p 1,473.39p 1,435.21p 1,457.07p 585368
21/10/2011 1,405.52p 1,440.75p 1,398.65p 1,435.59p 544160
20/10/2011 1,394.36p 1,419.50p 1,380.61p 1,402.95p 516988
19/10/2011 1,408.96p 1,420.99p 1,393.50p 1,397.79p 661447
18/10/2011 1,433.88p 1,437.21p 1,382.33p 1,404.67p 812215
17/10/2011 1,404.67p 1,409.61p 1,368.58p 1,397.79p 1147696
14/10/2011 1,404.67p 1,412.62p 1,382.33p 1,387.48p 472574
13/10/2011 1,411.54p 1,417.55p 1,390.06p 1,400.37p 535694
12/10/2011 1,397.79p 1,441.61p 1,396.07p 1,425.28p 569479
11/10/2011 1,397.79p 1,426.14p 1,391.78p 1,398.65p 1037018
10/10/2011 1,397.79p 1,406.38p 1,383.19p 1,393.50p 738393
07/10/2011 1,392.64p 1,406.38p 1,364.29p 1,390.06p 1158982
06/10/2011 1,355.70p 1,404.67p 1,349.68p 1,404.67p 633410
05/10/2011 1,362.57p 1,372.88p 1,341.95p 1,349.68p 1035502

*Close Price adjusted for both dividends and splits