Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/09/2008 963.94p 963.94p 925.27p 925.27p 1208233
25/09/2008 929.57p 973.39p 919.26p 969.95p 1945815
24/09/2008 960.50p 969.95p 926.99p 927.85p 1186220
23/09/2008 975.10p 981.98p 926.99p 945.89p 2408790
22/09/2008 1,035.24p 1,035.24p 989.71p 992.29p 1742973
19/09/2008 878.88p 1,009.47p 877.16p 1,005.17p 3557365
18/09/2008 901.22p 955.34p 877.16p 924.42p 3003532
17/09/2008 996.58p 996.58p 888.33p 898.64p 8480436
16/09/2008 954.48p 1,006.03p 940.74p 978.54p 3135921
15/09/2008 981.12p 991.43p 939.02p 973.39p 1703304
12/09/2008 988.85p 1,000.02p 965.65p 998.30p 1341740
11/09/2008 987.13p 992.29p 950.19p 975.96p 1239011
10/09/2008 1,002.60p 1,011.19p 976.82p 987.13p 2053392
09/09/2008 1,020.64p 1,045.55p 996.58p 1,001.74p 3488082
08/09/2008 995.72p 1,024.07p 946.75p 1,024.07p 760453
05/09/2008 956.20p 977.68p 937.30p 958.78p 2018335
04/09/2008 1,018.06p 1,026.65p 967.37p 968.23p 3185352
03/09/2008 987.13p 988.85p 935.58p 962.22p 2267518
02/09/2008 967.37p 1,018.06p 963.08p 1,001.74p 1654041
01/09/2008 960.50p 972.53p 944.18p 964.79p 922432
29/08/2008 972.53p 981.98p 963.94p 970.81p 1424265
28/08/2008 962.22p 981.12p 944.18p 973.39p 1912666
27/08/2008 975.10p 975.10p 948.47p 956.20p 1097812
26/08/2008 969.95p 983.70p 951.05p 973.39p 1019848
22/08/2008 937.30p 992.29p 933.87p 987.99p 1357276
21/08/2008 967.37p 969.09p 933.87p 935.58p 1712425
20/08/2008 967.37p 993.15p 956.20p 976.82p 1278282
19/08/2008 979.40p 979.40p 961.36p 961.36p 1009787
18/08/2008 1,010.33p 1,012.05p 986.27p 987.99p 653306
15/08/2008 997.44p 1,019.78p 994.86p 1,016.34p 861456
14/08/2008 985.41p 1,004.31p 970.81p 987.13p 1360338
13/08/2008 1,064.45p 1,064.45p 979.40p 981.98p 2246792
12/08/2008 1,082.49p 1,089.37p 1,057.58p 1,069.61p 1268145
11/08/2008 1,062.73p 1,089.37p 1,037.82p 1,088.51p 881726
08/08/2008 1,018.92p 1,064.45p 1,018.92p 1,056.72p 1728733
07/08/2008 1,022.36p 1,052.42p 1,011.19p 1,031.81p 1103048
06/08/2008 1,034.38p 1,049.85p 1,013.76p 1,029.23p 1399120
05/08/2008 987.99p 1,032.67p 982.84p 1,026.65p 1737798
04/08/2008 994.86p 994.86p 963.94p 981.12p 1242084
01/08/2008 949.33p 989.71p 938.16p 966.51p 1232253
31/07/2008 975.96p 975.96p 946.75p 955.34p 1141286
30/07/2008 957.92p 982.84p 945.89p 976.82p 1399924
29/07/2008 941.60p 957.06p 926.13p 950.19p 1952472
28/07/2008 964.79p 971.67p 951.05p 953.63p 1079221
25/07/2008 956.20p 981.12p 938.16p 964.79p 1842259
24/07/2008 1,000.02p 1,005.17p 962.22p 972.53p 1650115
23/07/2008 969.95p 998.30p 959.64p 995.72p 2112144
22/07/2008 948.47p 957.92p 914.11p 949.33p 1961586
21/07/2008 958.78p 967.37p 939.02p 962.22p 1264684
18/07/2008 911.53p 962.22p 902.08p 962.22p 2378260
17/07/2008 877.16p 958.78p 877.16p 915.82p 3164854
16/07/2008 835.50p 877.16p 820.46p 864.28p 2831585
15/07/2008 838.07p 842.80p 793.83p 829.48p 4455519
14/07/2008 831.63p 887.47p 831.63p 847.52p 2279591
11/07/2008 884.90p 895.21p 812.73p 822.18p 3699121
10/07/2008 907.23p 926.13p 873.73p 876.30p 2993074
09/07/2008 930.43p 935.58p 914.97p 926.13p 1506257
08/07/2008 905.52p 925.27p 884.04p 914.97p 2362418
07/07/2008 949.33p 949.33p 912.39p 918.40p 2595610
04/07/2008 979.40p 1,008.61p 932.15p 935.58p 1336446
03/07/2008 945.89p 979.40p 925.27p 973.39p 2998918
02/07/2008 1,013.76p 1,013.76p 950.19p 951.91p 2824947
01/07/2008 1,048.99p 1,056.72p 1,005.17p 1,010.33p 2712814
30/06/2008 1,038.68p 1,064.45p 1,022.36p 1,058.44p 1820124
27/06/2008 1,030.95p 1,038.68p 1,004.31p 1,036.96p 1380346
26/06/2008 1,053.28p 1,062.73p 1,025.79p 1,032.67p 1875654
25/06/2008 1,030.09p 1,071.33p 1,028.37p 1,067.03p 1520883
24/06/2008 1,035.24p 1,048.13p 1,003.45p 1,031.81p 1928056
23/06/2008 1,022.36p 1,043.83p 1,019.78p 1,034.38p 1435370
20/06/2008 1,052.42p 1,060.16p 1,020.64p 1,030.09p 2477852
19/06/2008 1,044.69p 1,061.02p 1,041.26p 1,045.55p 2789246
18/06/2008 1,082.49p 1,086.79p 1,039.54p 1,049.85p 2645852
17/06/2008 1,072.18p 1,116.00p 1,072.18p 1,091.09p 4235986
16/06/2008 1,037.82p 1,057.58p 1,026.65p 1,049.85p 2922092
13/06/2008 1,006.03p 1,039.54p 994.86p 1,036.96p 3403042
12/06/2008 1,001.74p 1,023.21p 985.41p 1,013.76p 3972666
11/06/2008 1,073.90p 1,090.23p 995.72p 1,006.03p 4019583
10/06/2008 1,078.20p 1,085.93p 1,063.59p 1,073.90p 1657056
09/06/2008 1,078.20p 1,094.52p 1,062.73p 1,074.76p 1422044
06/06/2008 1,119.44p 1,121.15p 1,080.78p 1,086.79p 1647823
05/06/2008 1,094.52p 1,113.42p 1,090.23p 1,109.13p 1745238
04/06/2008 1,091.09p 1,101.39p 1,061.88p 1,094.52p 2036972
03/06/2008 1,080.78p 1,096.24p 1,076.48p 1,088.51p 1408232
02/06/2008 1,097.10p 1,103.11p 1,083.35p 1,086.79p 1252705
30/05/2008 1,090.23p 1,114.28p 1,090.23p 1,101.39p 1385091
29/05/2008 1,105.69p 1,109.99p 1,085.07p 1,087.65p 1221300
28/05/2008 1,104.83p 1,116.00p 1,091.94p 1,103.11p 1340150
27/05/2008 1,091.94p 1,112.56p 1,079.06p 1,095.38p 1153442
23/05/2008 1,117.72p 1,117.72p 1,089.37p 1,090.23p 1543808
22/05/2008 1,092.80p 1,122.01p 1,082.49p 1,116.00p 1729508
21/05/2008 1,124.59p 1,134.04p 1,099.68p 1,107.41p 1227329
20/05/2008 1,167.55p 1,181.29p 1,113.42p 1,123.73p 2583080
19/05/2008 1,164.97p 1,181.29p 1,159.82p 1,172.70p 976840
16/05/2008 1,161.53p 1,184.73p 1,158.10p 1,164.11p 1155838
15/05/2008 1,148.65p 1,162.39p 1,137.48p 1,150.36p 1732220
14/05/2008 1,170.12p 1,179.58p 1,131.46p 1,149.51p 1471700
13/05/2008 1,182.15p 1,197.62p 1,147.79p 1,168.41p 1679755
12/05/2008 1,197.62p 1,211.36p 1,164.97p 1,171.84p 2145636
09/05/2008 1,170.98p 1,204.49p 1,151.22p 1,198.48p 4786202
08/05/2008 1,142.63p 1,185.59p 1,139.20p 1,178.72p 4185470
07/05/2008 1,135.76p 1,168.41p 1,115.14p 1,152.94p 5277330
06/05/2008 1,125.45p 1,142.63p 1,121.15p 1,135.76p 4172542
02/05/2008 1,073.90p 1,103.11p 1,061.02p 1,097.10p 6272290
01/05/2008 1,043.83p 1,051.57p 1,034.38p 1,047.27p 1116734
30/04/2008 1,041.26p 1,055.00p 1,036.10p 1,043.83p 1607988
29/04/2008 1,060.16p 1,062.73p 1,034.38p 1,044.69p 2174591
28/04/2008 1,056.72p 1,073.04p 1,041.26p 1,054.14p 4600177
25/04/2008 995.72p 1,029.23p 995.72p 1,022.36p 4286292
24/04/2008 1,000.88p 1,006.89p 984.55p 994.00p 4573270
23/04/2008 1,018.06p 1,018.06p 987.99p 1,006.89p 4534422
22/04/2008 1,012.05p 1,015.48p 998.30p 1,003.45p 1649250
21/04/2008 1,014.62p 1,023.21p 985.41p 1,015.48p 1593196
18/04/2008 988.85p 1,018.06p 985.41p 1,012.05p 3631492
17/04/2008 998.30p 1,009.47p 981.98p 985.41p 1986199
16/04/2008 994.00p 1,001.74p 977.68p 1,000.88p 2499388
15/04/2008 993.15p 1,000.88p 969.09p 982.84p 1624553
14/04/2008 952.77p 986.27p 947.61p 983.70p 1914096
11/04/2008 982.84p 987.99p 950.19p 960.50p 1614024
10/04/2008 992.29p 999.16p 957.06p 970.81p 3069785
09/04/2008 996.58p 1,007.75p 982.84p 989.71p 2246120
08/04/2008 1,003.45p 1,009.47p 987.99p 997.44p 1957822
07/04/2008 1,004.31p 1,014.62p 1,000.02p 1,003.45p 1559313
04/04/2008 996.58p 1,009.47p 992.29p 1,002.60p 1887424
03/04/2008 1,030.95p 1,047.27p 994.86p 995.72p 2217641
02/04/2008 1,030.95p 1,050.71p 1,028.37p 1,039.54p 2341590
01/04/2008 996.58p 1,031.81p 996.58p 1,030.95p 3485284
31/03/2008 1,009.47p 1,009.47p 986.27p 1,002.60p 1179239
28/03/2008 1,013.76p 1,024.93p 1,002.60p 1,008.61p 1440447
27/03/2008 1,005.17p 1,033.52p 1,005.17p 1,018.92p 2733762
26/03/2008 1,030.95p 1,030.95p 1,006.03p 1,009.47p 1892510
25/03/2008 1,021.50p 1,044.69p 1,011.19p 1,029.23p 2304965
20/03/2008 1,003.45p 1,013.76p 990.57p 998.30p 1764748
19/03/2008 1,042.12p 1,042.12p 989.71p 1,008.61p 3729882
18/03/2008 1,034.38p 1,036.96p 1,013.76p 1,028.37p 2494480
17/03/2008 993.15p 1,062.73p 993.15p 1,015.48p 4272104
14/03/2008 1,042.97p 1,057.58p 1,013.76p 1,021.50p 1069000
13/03/2008 1,044.69p 1,056.72p 1,029.23p 1,039.54p 1344342
12/03/2008 1,082.49p 1,082.49p 1,057.58p 1,066.17p 1722566
11/03/2008 1,067.03p 1,084.21p 1,052.42p 1,064.45p 1330103
10/03/2008 1,064.45p 1,074.76p 1,039.54p 1,061.02p 1331820
07/03/2008 1,074.76p 1,085.07p 1,054.14p 1,073.04p 1179322
06/03/2008 1,121.15p 1,121.15p 1,076.48p 1,081.64p 947700
05/03/2008 1,101.39p 1,122.01p 1,086.79p 1,114.28p 1046561
04/03/2008 1,092.80p 1,111.70p 1,075.62p 1,086.79p 1145894
03/03/2008 1,067.03p 1,103.11p 1,066.17p 1,096.24p 1666414
29/02/2008 1,116.86p 1,129.75p 1,080.78p 1,087.65p 2899056
28/02/2008 1,073.04p 1,140.91p 1,073.04p 1,127.17p 5029160
27/02/2008 1,067.03p 1,082.49p 1,046.41p 1,053.28p 2198497
26/02/2008 1,061.88p 1,075.62p 1,043.83p 1,067.89p 834816
25/02/2008 1,035.24p 1,065.31p 1,030.09p 1,061.88p 929274
22/02/2008 1,073.04p 1,073.90p 1,025.79p 1,030.09p 2141477
21/02/2008 1,086.79p 1,086.79p 1,065.31p 1,075.62p 740269
20/02/2008 1,070.47p 1,083.35p 1,061.88p 1,072.18p 950149
19/02/2008 1,056.72p 1,114.28p 1,046.41p 1,087.65p 2260103
18/02/2008 1,052.42p 1,069.61p 1,040.40p 1,064.45p 1135359
15/02/2008 1,061.02p 1,074.76p 1,026.65p 1,041.26p 1915820
14/02/2008 1,078.20p 1,085.93p 1,065.31p 1,070.47p 1607368
13/02/2008 1,060.16p 1,087.65p 1,042.97p 1,073.04p 1075512
12/02/2008 1,071.33p 1,073.90p 1,044.69p 1,072.18p 2171777
11/02/2008 1,065.31p 1,073.90p 1,044.69p 1,056.72p 1676299
08/02/2008 1,103.97p 1,111.70p 1,055.86p 1,070.47p 1907445
07/02/2008 1,100.54p 1,115.14p 1,077.34p 1,097.10p 1885381
06/02/2008 1,073.04p 1,120.30p 1,073.04p 1,111.70p 2513175
05/02/2008 1,135.76p 1,136.62p 1,079.06p 1,088.51p 2369392
04/02/2008 1,163.25p 1,177.86p 1,140.91p 1,141.77p 1418551
01/02/2008 1,176.14p 1,194.18p 1,146.07p 1,158.10p 2474834
31/01/2008 1,139.20p 1,172.70p 1,108.27p 1,168.41p 3520849
30/01/2008 1,109.13p 1,149.51p 1,096.24p 1,141.77p 3214386
29/01/2008 1,095.38p 1,114.28p 1,084.21p 1,111.70p 1597275
28/01/2008 1,061.88p 1,084.21p 1,050.71p 1,079.92p 2437862
25/01/2008 1,092.80p 1,100.54p 1,053.28p 1,061.88p 2470415
24/01/2008 1,061.02p 1,091.09p 1,043.83p 1,072.18p 2933970
23/01/2008 1,024.07p 1,042.97p 984.55p 1,033.52p 3192843
22/01/2008 937.30p 1,020.64p 907.23p 1,012.91p 2866089
21/01/2008 971.67p 988.85p 945.03p 962.22p 3076939
18/01/2008 989.71p 1,019.78p 967.37p 988.85p 3301866
17/01/2008 945.89p 990.57p 945.89p 984.55p 3534091
16/01/2008 940.74p 957.92p 905.52p 941.60p 3038266
15/01/2008 979.40p 992.29p 947.61p 948.47p 2858831
14/01/2008 936.44p 996.58p 936.44p 987.99p 2677851
11/01/2008 926.99p 961.36p 891.77p 953.63p 5875544
10/01/2008 970.81p 983.70p 925.27p 929.57p 3180803
09/01/2008 1,013.76p 1,013.76p 968.23p 969.95p 3107792
08/01/2008 1,024.07p 1,051.57p 1,013.76p 1,023.21p 3272604
07/01/2008 1,060.16p 1,069.61p 1,006.89p 1,010.33p 2435052
04/01/2008 1,094.52p 1,102.25p 1,050.71p 1,056.72p 2427812
03/01/2008 1,157.24p 1,164.97p 1,089.37p 1,105.69p 2835027
02/01/2008 1,193.32p 1,200.19p 1,157.24p 1,159.82p 1092281
31/12/2007 1,176.14p 1,207.07p 1,163.25p 1,202.77p 548655
28/12/2007 1,177.00p 1,183.01p 1,169.27p 1,180.43p 756088
27/12/2007 1,172.70p 1,189.03p 1,165.83p 1,181.29p 905475
24/12/2007 1,170.12p 1,174.42p 1,158.10p 1,158.10p 110466
21/12/2007 1,156.38p 1,177.86p 1,156.38p 1,168.41p 2030345
20/12/2007 1,152.94p 1,164.97p 1,145.21p 1,150.36p 1054960
19/12/2007 1,172.70p 1,181.29p 1,148.65p 1,152.08p 1638651
18/12/2007 1,145.21p 1,175.28p 1,141.77p 1,166.69p 2025888
17/12/2007 1,151.22p 1,164.11p 1,137.48p 1,147.79p 2746830
14/12/2007 1,200.19p 1,208.79p 1,152.08p 1,164.11p 2503479
13/12/2007 1,204.49p 1,225.11p 1,188.17p 1,199.33p 2539267
12/12/2007 1,221.67p 1,235.42p 1,197.62p 1,225.11p 1989584

*Close Price adjusted for both dividends and splits