Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/10/2011 1,350.54p 1,353.98p 1,318.75p 1,337.65p 739314
03/10/2011 1,341.09p 1,360.99p 1,319.61p 1,360.85p 544591
30/09/2011 1,395.21p 1,395.21p 1,335.08p 1,360.85p 656889
29/09/2011 1,389.20p 1,402.09p 1,382.33p 1,399.51p 255435
28/09/2011 1,396.07p 1,417.55p 1,383.19p 1,393.50p 333042
27/09/2011 1,401.23p 1,405.52p 1,388.34p 1,403.81p 750983
26/09/2011 1,350.54p 1,412.40p 1,344.53p 1,374.60p 711718
23/09/2011 1,377.17p 1,404.67p 1,337.65p 1,370.30p 428064
22/09/2011 1,371.16p 1,384.91p 1,347.96p 1,371.16p 677700
21/09/2011 1,427.00p 1,433.88p 1,405.52p 1,414.12p 388789
20/09/2011 1,374.60p 1,441.61p 1,360.85p 1,427.00p 677076
19/09/2011 1,399.51p 1,399.51p 1,375.45p 1,382.33p 504405
16/09/2011 1,423.57p 1,423.57p 1,399.51p 1,409.82p 872780
15/09/2011 1,382.33p 1,426.14p 1,382.33p 1,408.96p 780118
14/09/2011 1,359.13p 1,395.21p 1,353.12p 1,380.61p 1810650
13/09/2011 1,344.53p 1,368.58p 1,316.18p 1,366.00p 951484
12/09/2011 1,344.53p 1,350.54p 1,316.18p 1,332.50p 524802
09/09/2011 1,372.02p 1,383.19p 1,349.68p 1,352.26p 542441
08/09/2011 1,376.31p 1,400.37p 1,361.71p 1,378.89p 1025780
07/09/2011 1,376.31p 1,390.06p 1,351.40p 1,383.19p 913301
06/09/2011 1,305.87p 1,358.27p 1,251.74p 1,342.81p 1821125
05/09/2011 1,269.78p 1,270.64p 1,242.29p 1,251.74p 661013
02/09/2011 1,286.11p 1,295.56p 1,270.64p 1,283.53p 397198
01/09/2011 1,298.99p 1,299.85p 1,268.92p 1,296.42p 541997
31/08/2011 1,274.08p 1,309.30p 1,262.91p 1,293.84p 731622
30/08/2011 1,250.02p 1,284.39p 1,250.02p 1,275.80p 541267
26/08/2011 1,236.28p 1,248.30p 1,208.79p 1,240.57p 634149
25/08/2011 1,246.59p 1,257.76p 1,224.25p 1,230.26p 565773
24/08/2011 1,246.59p 1,258.61p 1,230.26p 1,238.00p 902810
23/08/2011 1,256.90p 1,272.36p 1,220.81p 1,241.43p 611124
22/08/2011 1,218.24p 1,262.05p 1,214.28p 1,249.16p 791843
19/08/2011 1,235.42p 1,241.43p 1,188.17p 1,227.69p 888657
18/08/2011 1,277.52p 1,285.25p 1,225.11p 1,241.43p 960020
17/08/2011 1,272.36p 1,304.15p 1,259.47p 1,288.68p 630545
16/08/2011 1,279.23p 1,288.68p 1,268.06p 1,275.80p 602464
15/08/2011 1,280.09p 1,298.99p 1,265.49p 1,286.97p 459717
12/08/2011 1,237.14p 1,272.36p 1,215.66p 1,272.36p 1160570
11/08/2011 1,254.32p 1,254.32p 1,188.17p 1,232.84p 2043433
10/08/2011 1,270.64p 1,284.39p 1,217.38p 1,227.69p 1387067
09/08/2011 1,214.80p 1,249.16p 1,154.66p 1,246.59p 1345004
08/08/2011 1,251.74p 1,280.09p 1,204.49p 1,210.50p 1010972
05/08/2011 1,245.73p 1,288.68p 1,219.09p 1,252.60p 1491806
04/08/2011 1,321.33p 1,324.77p 1,270.64p 1,275.80p 966314
03/08/2011 1,300.71p 1,326.48p 1,287.31p 1,306.73p 887700
02/08/2011 1,334.22p 1,341.95p 1,308.44p 1,311.88p 871303
01/08/2011 1,343.67p 1,343.67p 1,341.09p 1,341.09p 758607
29/07/2011 1,325.63p 1,345.39p 1,320.47p 1,336.79p 699912
28/07/2011 1,317.89p 1,341.09p 1,314.46p 1,337.65p 703305
27/07/2011 1,333.36p 1,347.10p 1,325.63p 1,333.36p 795705
26/07/2011 1,352.26p 1,355.70p 1,330.78p 1,342.81p 488590
25/07/2011 1,350.54p 1,355.70p 1,336.79p 1,348.82p 499871
22/07/2011 1,352.26p 1,371.16p 1,347.20p 1,358.27p 453466
21/07/2011 1,329.92p 1,350.54p 1,312.74p 1,345.39p 757381
20/07/2011 1,321.33p 1,336.79p 1,313.60p 1,329.06p 432039
19/07/2011 1,317.89p 1,320.47p 1,301.57p 1,305.87p 612979
18/07/2011 1,322.19p 1,328.20p 1,305.87p 1,307.58p 765025
15/07/2011 1,322.19p 1,343.67p 1,313.60p 1,329.06p 727130
14/07/2011 1,337.65p 1,346.97p 1,324.77p 1,325.63p 1382106
13/07/2011 1,341.09p 1,359.99p 1,337.65p 1,346.24p 911217
12/07/2011 1,353.12p 1,360.33p 1,312.74p 1,350.54p 1260008
11/07/2011 1,390.92p 1,395.21p 1,362.57p 1,369.44p 612608
08/07/2011 1,413.26p 1,418.41p 1,390.92p 1,392.64p 575069
07/07/2011 1,411.54p 1,417.46p 1,404.67p 1,411.54p 442840
06/07/2011 1,407.24p 1,413.26p 1,400.37p 1,407.24p 585045
05/07/2011 1,413.26p 1,414.12p 1,398.65p 1,408.10p 550516
04/07/2011 1,397.79p 1,414.97p 1,396.93p 1,410.68p 409192
01/07/2011 1,393.50p 1,402.09p 1,383.19p 1,396.93p 525842
30/06/2011 1,393.50p 1,400.37p 1,384.05p 1,387.48p 1062459
29/06/2011 1,372.88p 1,395.21p 1,368.68p 1,394.36p 1460716
28/06/2011 1,358.27p 1,374.60p 1,347.96p 1,366.00p 864472
27/06/2011 1,351.40p 1,364.89p 1,346.24p 1,351.40p 511137
24/06/2011 1,353.12p 1,378.89p 1,349.08p 1,351.40p 995198
23/06/2011 1,343.67p 1,349.68p 1,330.78p 1,343.67p 1093102
22/06/2011 1,362.57p 1,362.57p 1,345.39p 1,350.54p 1075378
21/06/2011 1,319.61p 1,366.86p 1,311.02p 1,363.43p 2847975
20/06/2011 1,304.15p 1,306.73p 1,274.08p 1,275.80p 1525770
17/06/2011 1,295.56p 1,317.03p 1,279.23p 1,311.88p 1137797
16/06/2011 1,315.32p 1,319.61p 1,284.39p 1,297.27p 1193583
15/06/2011 1,309.30p 1,335.94p 1,309.30p 1,319.61p 1417786
14/06/2011 1,305.01p 1,318.75p 1,297.46p 1,311.88p 630471
13/06/2011 1,297.27p 1,306.73p 1,292.22p 1,298.13p 587255
10/06/2011 1,323.91p 1,331.64p 1,293.84p 1,297.27p 854608
09/06/2011 1,307.58p 1,328.20p 1,307.58p 1,327.34p 1273566
08/06/2011 1,329.92p 1,332.50p 1,303.29p 1,311.02p 1144402
07/06/2011 1,345.39p 1,353.98p 1,329.92p 1,333.36p 1539671
06/06/2011 1,354.84p 1,365.15p 1,348.82p 1,358.27p 692121
03/06/2011 1,363.43p 1,367.72p 1,342.81p 1,360.85p 668610
02/06/2011 1,350.54p 1,378.03p 1,341.09p 1,359.13p 1253039
01/06/2011 1,401.23p 1,408.10p 1,347.96p 1,363.43p 3327832
31/05/2011 1,403.81p 1,427.86p 1,400.37p 1,401.23p 1318310
27/05/2011 1,402.09p 1,412.40p 1,387.48p 1,395.21p 873118
26/05/2011 1,414.12p 1,423.57p 1,389.20p 1,391.78p 1487314
25/05/2011 1,415.83p 1,424.42p 1,410.68p 1,416.69p 667916
24/05/2011 1,436.45p 1,445.04p 1,418.41p 1,423.57p 1041146
23/05/2011 1,458.79p 1,458.79p 1,429.58p 1,439.89p 1170976
20/05/2011 1,473.39p 1,481.99p 1,462.23p 1,473.39p 1116236
19/05/2011 1,452.78p 1,472.54p 1,433.02p 1,470.82p 2156012
18/05/2011 1,431.30p 1,471.68p 1,427.00p 1,445.04p 1787437
17/05/2011 1,408.10p 1,429.60p 1,400.37p 1,414.97p 1007215
16/05/2011 1,425.28p 1,443.33p 1,410.68p 1,414.12p 757286
13/05/2011 1,407.24p 1,454.49p 1,407.24p 1,433.02p 1614557
12/05/2011 1,380.61p 1,410.68p 1,371.16p 1,402.95p 1299325
11/05/2011 1,405.52p 1,412.40p 1,384.91p 1,386.62p 1301295
10/05/2011 1,417.55p 1,434.66p 1,412.40p 1,424.42p 1320671
09/05/2011 1,403.81p 1,418.41p 1,394.36p 1,413.26p 1013453
06/05/2011 1,429.58p 1,429.58p 1,408.10p 1,410.68p 1218973
05/05/2011 1,445.90p 1,445.90p 1,415.62p 1,427.86p 1293650
04/05/2011 1,425.28p 1,445.90p 1,420.13p 1,440.75p 1292998
03/05/2011 1,439.03p 1,455.35p 1,420.99p 1,431.30p 949976
28/04/2011 1,459.65p 1,459.65p 1,402.95p 1,443.33p 2677345
27/04/2011 1,468.24p 1,501.75p 1,468.24p 1,492.30p 997897
26/04/2011 1,459.65p 1,474.25p 1,449.34p 1,473.39p 669236
21/04/2011 1,467.38p 1,471.68p 1,436.45p 1,454.49p 739696
20/04/2011 1,426.14p 1,466.52p 1,426.14p 1,466.52p 968145
19/04/2011 1,424.42p 1,436.45p 1,414.12p 1,426.14p 433965
18/04/2011 1,445.90p 1,445.90p 1,406.38p 1,416.69p 575387
15/04/2011 1,445.90p 1,459.65p 1,432.16p 1,439.03p 653575
14/04/2011 1,433.02p 1,449.34p 1,429.58p 1,447.62p 523701
13/04/2011 1,429.58p 1,439.03p 1,421.85p 1,437.31p 807181
12/04/2011 1,408.96p 1,430.44p 1,406.38p 1,428.72p 600160
11/04/2011 1,413.26p 1,431.26p 1,396.93p 1,414.12p 1060448
08/04/2011 1,436.45p 1,451.06p 1,415.83p 1,420.13p 877245
07/04/2011 1,444.18p 1,453.64p 1,433.02p 1,433.02p 1165110
06/04/2011 1,448.48p 1,448.48p 1,438.17p 1,444.18p 678760
05/04/2011 1,438.17p 1,441.61p 1,430.44p 1,439.89p 471660
04/04/2011 1,427.86p 1,442.47p 1,420.99p 1,435.59p 396093
01/04/2011 1,426.14p 1,442.47p 1,414.12p 1,428.72p 572182
31/03/2011 1,432.16p 1,460.98p 1,417.55p 1,417.55p 1131754
30/03/2011 1,440.75p 1,442.47p 1,424.42p 1,427.86p 767453
29/03/2011 1,435.59p 1,460.22p 1,418.41p 1,433.02p 541215
28/03/2011 1,450.20p 1,466.52p 1,427.86p 1,428.72p 597173
25/03/2011 1,452.78p 1,457.93p 1,433.02p 1,445.90p 385044
24/03/2011 1,399.51p 1,449.34p 1,399.51p 1,445.90p 572931
23/03/2011 1,402.95p 1,412.40p 1,389.20p 1,402.09p 637396
22/03/2011 1,421.85p 1,426.14p 1,408.96p 1,412.40p 633303
21/03/2011 1,408.10p 1,423.57p 1,399.51p 1,418.41p 655376
18/03/2011 1,394.36p 1,406.38p 1,381.47p 1,392.64p 814028
17/03/2011 1,366.86p 1,395.21p 1,346.24p 1,392.64p 566527
16/03/2011 1,381.47p 1,391.78p 1,358.27p 1,358.27p 604747
15/03/2011 1,365.15p 1,389.20p 1,339.37p 1,379.75p 793893
14/03/2011 1,417.55p 1,417.55p 1,388.34p 1,388.34p 607953
11/03/2011 1,419.27p 1,427.00p 1,405.52p 1,418.41p 545682
10/03/2011 1,426.14p 1,442.47p 1,422.71p 1,428.72p 701283
09/03/2011 1,459.65p 1,478.55p 1,434.73p 1,435.59p 712376
08/03/2011 1,428.72p 1,458.79p 1,427.00p 1,455.35p 771691
07/03/2011 1,442.47p 1,454.49p 1,427.86p 1,427.86p 459579
04/03/2011 1,449.34p 1,480.27p 1,440.75p 1,442.47p 1207692
03/03/2011 1,414.97p 1,474.25p 1,414.97p 1,467.38p 1437662
02/03/2011 1,460.51p 1,481.99p 1,404.67p 1,412.40p 2372030
01/03/2011 1,541.27p 1,548.14p 1,481.13p 1,489.72p 1367864
28/02/2011 1,542.12p 1,546.42p 1,512.91p 1,530.96p 772926
25/02/2011 1,518.93p 1,546.42p 1,510.34p 1,546.42p 418663
24/02/2011 1,522.36p 1,529.24p 1,502.00p 1,502.61p 881092
23/02/2011 1,566.18p 1,567.90p 1,521.51p 1,529.24p 1281990
22/02/2011 1,564.46p 1,577.35p 1,554.15p 1,568.76p 774398
21/02/2011 1,578.21p 1,597.97p 1,574.77p 1,575.63p 678164
18/02/2011 1,580.79p 1,593.67p 1,578.21p 1,583.36p 307683
17/02/2011 1,596.25p 1,601.40p 1,579.93p 1,579.93p 545913
16/02/2011 1,573.05p 1,603.98p 1,573.05p 1,600.54p 347630
15/02/2011 1,572.19p 1,607.42p 1,567.90p 1,600.54p 686710
14/02/2011 1,573.91p 1,587.66p 1,569.62p 1,577.35p 588935
11/02/2011 1,579.93p 1,610.00p 1,573.91p 1,581.64p 681796
10/02/2011 1,572.19p 1,584.22p 1,569.96p 1,578.21p 878214
09/02/2011 1,546.42p 1,590.24p 1,546.42p 1,577.35p 1262904
08/02/2011 1,518.07p 1,550.72p 1,503.89p 1,540.41p 686490
07/02/2011 1,512.91p 1,524.08p 1,502.61p 1,523.22p 274601
04/02/2011 1,505.18p 1,520.65p 1,504.32p 1,511.20p 590816
03/02/2011 1,512.06p 1,512.91p 1,494.87p 1,505.18p 331513
02/02/2011 1,503.46p 1,520.55p 1,503.17p 1,511.20p 809888
01/02/2011 1,495.73p 1,506.90p 1,483.70p 1,503.46p 474065
31/01/2011 1,495.73p 1,499.17p 1,479.41p 1,490.58p 647375
28/01/2011 1,542.12p 1,543.84p 1,504.32p 1,504.32p 609094
27/01/2011 1,529.24p 1,553.29p 1,524.94p 1,542.12p 622886
26/01/2011 1,532.67p 1,548.14p 1,526.23p 1,533.53p 361159
25/01/2011 1,531.82p 1,534.39p 1,508.62p 1,527.52p 900510
24/01/2011 1,515.49p 1,524.94p 1,491.44p 1,523.22p 944084
21/01/2011 1,496.59p 1,500.89p 1,474.25p 1,477.69p 579058
20/01/2011 1,530.96p 1,536.97p 1,481.99p 1,489.72p 911201
19/01/2011 1,576.49p 1,576.49p 1,532.67p 1,532.67p 536296
18/01/2011 1,562.74p 1,580.79p 1,561.88p 1,568.76p 427874
17/01/2011 1,573.91p 1,580.79p 1,561.88p 1,561.88p 344701
14/01/2011 1,597.11p 1,597.11p 1,572.19p 1,572.19p 506115
13/01/2011 1,614.29p 1,622.62p 1,591.09p 1,594.53p 397871
12/01/2011 1,610.85p 1,618.75p 1,607.42p 1,618.59p 616374
11/01/2011 1,612.57p 1,617.73p 1,604.08p 1,611.71p 342985
10/01/2011 1,621.16p 1,622.88p 1,599.69p 1,604.84p 657430
07/01/2011 1,596.25p 1,631.47p 1,586.80p 1,621.16p 780729
06/01/2011 1,570.48p 1,600.54p 1,566.18p 1,594.53p 589688
05/01/2011 1,565.32p 1,579.93p 1,556.73p 1,573.91p 447188
04/01/2011 1,507.76p 1,576.49p 1,486.28p 1,568.76p 612272
31/12/2010 1,567.04p 1,567.04p 1,537.83p 1,537.83p 149075
30/12/2010 1,562.74p 1,573.18p 1,554.15p 1,558.45p 147476
29/12/2010 1,570.48p 1,574.77p 1,555.01p 1,561.88p 172794
24/12/2010 1,559.31p 1,567.90p 1,556.73p 1,567.90p 44167
23/12/2010 1,567.04p 1,567.04p 1,553.29p 1,558.45p 279373
22/12/2010 1,555.01p 1,567.90p 1,549.00p 1,564.46p 305167
21/12/2010 1,548.14p 1,566.18p 1,544.70p 1,558.45p 295135
20/12/2010 1,555.01p 1,558.45p 1,536.11p 1,547.28p 449634
17/12/2010 1,546.42p 1,556.73p 1,540.41p 1,550.72p 654861
16/12/2010 1,530.10p 1,552.43p 1,528.38p 1,546.42p 740241

*Close Price adjusted for both dividends and splits