Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/08/2004 720.77p 723.02p 711.74p 714.45p 2030513
16/08/2004 714.45p 723.47p 714.45p 721.22p 1361431
13/08/2004 727.99p 727.99p 710.39p 714.45p 1963098
12/08/2004 723.47p 727.54p 717.61p 721.22p 1828621
11/08/2004 716.25p 721.67p 714.00p 718.96p 1021444
10/08/2004 718.96p 721.67p 713.09p 715.80p 1081851
09/08/2004 718.51p 726.63p 713.09p 717.16p 1247624
06/08/2004 737.47p 745.59p 718.96p 722.57p 1724214
05/08/2004 738.37p 747.39p 737.92p 745.59p 1224195
04/08/2004 739.27p 741.08p 732.95p 739.72p 3497371
03/08/2004 738.37p 741.98p 729.34p 739.72p 2967225
02/08/2004 739.72p 739.72p 727.99p 731.15p 1957282
30/07/2004 733.85p 741.53p 732.95p 739.27p 2707098
29/07/2004 741.08p 753.71p 736.11p 736.11p 1794641
28/07/2004 740.17p 742.43p 734.31p 735.66p 1573134
27/07/2004 743.33p 746.49p 734.76p 735.66p 3175114
26/07/2004 755.52p 755.52p 739.27p 739.72p 1310501
23/07/2004 759.58p 763.64p 752.81p 752.81p 2106923
22/07/2004 763.64p 767.25p 755.97p 759.58p 2409615
21/07/2004 769.96p 769.96p 762.29p 767.25p 2535647
20/07/2004 758.23p 763.64p 753.26p 762.29p 1726197
19/07/2004 768.61p 768.61p 756.87p 758.23p 938400
16/07/2004 757.32p 768.61p 751.00p 765.45p 2019783
15/07/2004 763.19p 767.25p 750.10p 751.00p 1606394
14/07/2004 756.42p 762.29p 747.85p 759.58p 1405011
13/07/2004 772.67p 772.67p 754.62p 755.07p 2544561
12/07/2004 766.80p 773.12p 761.84p 769.96p 1818041
09/07/2004 771.77p 772.22p 762.74p 768.61p 1296358
08/07/2004 760.03p 772.22p 752.36p 769.96p 2383900
07/07/2004 747.39p 762.29p 745.14p 758.23p 4031200
06/07/2004 750.55p 753.71p 746.04p 747.39p 4936626
05/07/2004 743.78p 754.16p 743.78p 750.10p 982056
02/07/2004 753.26p 753.26p 743.78p 746.04p 3501165
01/07/2004 748.30p 751.91p 743.33p 748.30p 5813608
30/06/2004 761.39p 763.64p 738.37p 742.43p 4734471
29/06/2004 758.68p 763.19p 753.71p 760.03p 1333474
28/06/2004 732.05p 758.23p 732.05p 756.87p 1283554
25/06/2004 743.78p 746.94p 737.01p 737.92p 989606
24/06/2004 741.08p 747.39p 739.27p 742.88p 1465793
23/06/2004 745.14p 747.39p 739.27p 741.08p 2753357
22/06/2004 753.26p 759.13p 741.08p 744.69p 1523347
21/06/2004 755.07p 762.29p 748.75p 757.77p 1236184
18/06/2004 740.17p 760.48p 740.17p 758.68p 1689582
17/06/2004 744.69p 751.46p 742.43p 749.20p 1709098
16/06/2004 745.14p 750.10p 743.33p 746.49p 1518160
15/06/2004 737.92p 745.59p 737.01p 743.33p 2259726
14/06/2004 744.69p 744.69p 735.66p 737.01p 1212803
11/06/2004 745.59p 747.85p 737.01p 738.37p 1785888
10/06/2004 752.36p 755.52p 746.94p 748.30p 2369152
09/06/2004 776.28p 763.19p 748.75p 750.55p 2005625
08/06/2004 741.53p 752.81p 735.66p 750.55p 4174949
07/06/2004 745.14p 748.75p 737.47p 743.78p 2637232
04/06/2004 727.54p 752.81p 724.83p 743.33p 4227204
03/06/2004 725.73p 727.08p 718.51p 726.18p 2133839
02/06/2004 730.24p 730.24p 720.77p 722.12p 1499250
01/06/2004 723.93p 740.17p 718.96p 725.28p 2509331
28/05/2004 705.42p 736.11p 705.42p 722.12p 4658455
27/05/2004 704.97p 711.74p 704.97p 706.32p 1185752
26/05/2004 699.55p 705.87p 695.49p 704.52p 2790817
25/05/2004 690.53p 706.32p 682.85p 695.49p 1762156
24/05/2004 685.11p 691.43p 680.15p 688.72p 1183015
21/05/2004 681.50p 689.17p 676.54p 680.60p 2533896
20/05/2004 688.27p 688.27p 681.50p 683.76p 751694
19/05/2004 675.63p 687.82p 675.63p 686.92p 1241051
18/05/2004 680.60p 681.95p 671.57p 679.24p 1011026
17/05/2004 673.83p 680.15p 667.06p 671.57p 929336
14/05/2004 678.34p 686.92p 676.08p 680.15p 1681522
13/05/2004 676.99p 685.11p 672.93p 676.99p 1414037
12/05/2004 684.21p 690.98p 673.38p 678.79p 3574524
11/05/2004 684.66p 695.94p 684.66p 690.98p 2371484
10/05/2004 688.72p 694.59p 682.40p 686.01p 3842198
07/05/2004 695.94p 697.30p 691.88p 694.59p 2428684
06/05/2004 691.88p 698.65p 689.17p 694.14p 4224495
05/05/2004 679.24p 696.39p 669.32p 693.69p 7688604
04/05/2004 677.89p 677.89p 666.16p 669.32p 3159322
30/04/2004 674.73p 686.01p 666.61p 672.47p 2701903
29/04/2004 681.05p 686.47p 669.77p 676.54p 4256170
28/04/2004 678.34p 687.82p 671.12p 686.47p 2448102
27/04/2004 680.60p 681.05p 672.93p 676.08p 876036
26/04/2004 682.85p 683.76p 677.89p 680.60p 1030879
23/04/2004 677.89p 685.11p 677.44p 683.76p 1469069
22/04/2004 676.08p 683.76p 674.73p 677.89p 1909338
21/04/2004 677.89p 679.24p 672.02p 675.18p 939224
20/04/2004 673.83p 740.17p 670.67p 677.44p 1099058
19/04/2004 678.34p 681.05p 669.77p 674.28p 1998725
16/04/2004 663.45p 678.79p 661.19p 676.99p 2100117
15/04/2004 667.51p 683.76p 660.29p 663.90p 1527090
14/04/2004 668.86p 669.77p 663.45p 667.51p 2092158
13/04/2004 672.93p 676.54p 666.61p 669.77p 926793
08/04/2004 675.18p 677.89p 665.70p 672.93p 2227574
07/04/2004 664.35p 671.12p 663.45p 667.96p 1419516
06/04/2004 664.80p 740.17p 661.19p 665.25p 2765488
05/04/2004 666.16p 669.77p 658.48p 666.16p 2751072
02/04/2004 654.42p 668.41p 642.69p 663.45p 5905054
01/04/2004 653.97p 740.17p 648.10p 651.26p 2456790
31/03/2004 655.78p 665.25p 652.16p 655.32p 3082068
30/03/2004 649.46p 656.23p 631.86p 655.32p 1593764
29/03/2004 635.47p 740.17p 635.47p 653.52p 1938183
26/03/2004 649.91p 740.17p 641.33p 644.94p 1947709
25/03/2004 635.47p 740.17p 633.66p 649.91p 1177314
24/03/2004 634.56p 639.08p 627.34p 636.82p 1813122
23/03/2004 637.27p 740.17p 629.15p 633.21p 1395349
22/03/2004 639.98p 740.17p 630.50p 633.21p 1546689
19/03/2004 632.76p 643.59p 622.83p 641.78p 3176246
18/03/2004 654.87p 654.87p 631.86p 633.21p 3616059
17/03/2004 639.53p 655.78p 634.56p 653.97p 1899558
16/03/2004 636.37p 700.91p 628.70p 635.01p 2145488
15/03/2004 649.91p 686.92p 639.08p 641.33p 1376557
12/03/2004 636.37p 690.53p 630.95p 643.59p 2375452
11/03/2004 652.16p 660.74p 628.70p 640.88p 2198566
10/03/2004 661.64p 695.94p 656.23p 658.93p 1308312
09/03/2004 658.93p 669.32p 647.65p 666.61p 3886738
08/03/2004 665.70p 686.01p 652.16p 654.87p 4185490
05/03/2004 665.25p 740.17p 657.13p 658.93p 1884235
04/03/2004 667.51p 704.52p 658.93p 667.96p 1690322
03/03/2004 670.67p 740.17p 668.86p 668.86p 2149524
02/03/2004 682.40p 740.17p 663.90p 680.60p 2348033
01/03/2004 672.47p 680.60p 662.09p 668.86p 2753329
27/02/2004 669.32p 717.61p 665.70p 667.06p 2550925
26/02/2004 690.08p 690.08p 673.38p 676.08p 1651382
25/02/2004 681.50p 687.37p 678.79p 682.85p 1248231
24/02/2004 687.37p 704.07p 679.24p 683.31p 2205648
23/02/2004 695.49p 700.46p 686.92p 692.33p 1057180
20/02/2004 704.97p 709.93p 688.27p 693.69p 1118450
19/02/2004 681.50p 708.13p 681.50p 706.32p 1832802
18/02/2004 701.36p 707.23p 692.78p 695.49p 1828229
17/02/2004 680.15p 702.71p 633.66p 701.36p 3461734
16/02/2004 677.89p 684.21p 674.73p 676.54p 1091090
13/02/2004 676.99p 690.53p 652.62p 681.50p 2999057
12/02/2004 658.48p 670.67p 643.59p 669.32p 1971901
11/02/2004 645.39p 659.39p 643.14p 658.48p 1838085
10/02/2004 652.62p 654.42p 639.08p 641.78p 2304358
09/02/2004 656.23p 666.16p 645.39p 648.10p 2083361
06/02/2004 664.80p 668.86p 658.03p 659.84p 1857723
05/02/2004 662.55p 669.77p 658.93p 667.51p 1260919
04/02/2004 664.80p 667.06p 660.29p 663.45p 735788
03/02/2004 668.86p 679.70p 659.39p 663.00p 2989385
02/02/2004 663.90p 669.77p 662.09p 667.51p 1971901
30/01/2004 656.68p 680.15p 650.36p 660.29p 2210334
29/01/2004 660.29p 660.29p 644.49p 654.87p 925442
28/01/2004 653.97p 690.53p 650.36p 656.68p 1452586
27/01/2004 656.23p 666.16p 653.97p 654.87p 890855
26/01/2004 688.27p 696.39p 656.23p 657.13p 1456191
23/01/2004 663.45p 676.54p 662.55p 675.18p 3469810
22/01/2004 653.07p 666.61p 653.07p 659.84p 6072104
21/01/2004 653.52p 656.23p 647.20p 654.42p 2094051
20/01/2004 654.42p 667.96p 648.10p 651.26p 885938
19/01/2004 649.91p 659.84p 648.55p 657.58p 1648636
16/01/2004 655.32p 660.29p 640.88p 647.20p 1484945
15/01/2004 656.23p 661.64p 649.91p 651.71p 1392722
14/01/2004 666.16p 666.16p 656.68p 658.93p 2180456
13/01/2004 663.00p 668.41p 655.32p 656.23p 824684
12/01/2004 660.74p 690.53p 652.16p 657.13p 800210
09/01/2004 655.32p 669.32p 655.32p 658.48p 1277864
08/01/2004 664.35p 666.61p 660.29p 663.90p 1368580
07/01/2004 661.64p 664.35p 658.48p 661.64p 835719
06/01/2004 664.80p 664.80p 655.78p 661.64p 2249746
05/01/2004 647.20p 662.09p 644.49p 660.29p 1249239
02/01/2004 656.23p 656.23p 648.10p 650.36p 552495
31/12/2003 654.42p 654.42p 646.75p 649.01p 213693
30/12/2003 646.75p 690.53p 644.94p 649.91p 1005695
29/12/2003 648.55p 661.64p 644.04p 645.85p 197176
24/12/2003 647.20p 653.97p 644.94p 649.46p 220659
23/12/2003 636.37p 647.20p 636.37p 644.94p 1559978
22/12/2003 630.95p 644.49p 630.05p 640.88p 929102
19/12/2003 645.39p 658.93p 631.86p 639.08p 1111392
18/12/2003 644.04p 655.32p 637.72p 645.39p 942147
17/12/2003 647.65p 649.46p 638.62p 644.04p 1154288
16/12/2003 636.37p 647.20p 636.37p 645.39p 959803
15/12/2003 649.91p 664.35p 631.86p 637.27p 1372720
12/12/2003 640.88p 640.88p 634.11p 636.37p 1619768
11/12/2003 636.82p 640.43p 628.24p 633.66p 1418822
10/12/2003 644.04p 650.36p 632.76p 637.27p 775368
09/12/2003 654.42p 658.48p 644.04p 649.01p 1048972
08/12/2003 651.71p 661.64p 647.20p 652.16p 814722
05/12/2003 660.74p 663.90p 639.08p 651.71p 1348024
04/12/2003 658.03p 674.28p 653.97p 657.58p 1005693
03/12/2003 649.91p 661.64p 646.30p 656.23p 1864240
02/12/2003 651.71p 655.32p 645.85p 651.71p 1926679
01/12/2003 655.78p 659.39p 641.33p 651.71p 912279
28/11/2003 648.10p 652.16p 643.59p 651.26p 735789
27/11/2003 646.30p 651.26p 644.04p 648.10p 817098
26/11/2003 649.46p 690.53p 644.04p 646.30p 1535419
25/11/2003 652.62p 655.32p 647.20p 651.26p 1643502
24/11/2003 653.07p 660.74p 645.39p 652.62p 1034133
21/11/2003 653.97p 670.22p 646.75p 651.71p 999402
20/11/2003 667.96p 667.96p 652.62p 660.29p 873988
19/11/2003 669.32p 671.12p 659.84p 662.55p 2034020
18/11/2003 680.15p 686.92p 664.35p 667.96p 1272736
17/11/2003 686.01p 792.08p 673.83p 677.89p 2481095
14/11/2003 686.47p 689.62p 676.99p 681.05p 1099528
13/11/2003 682.40p 690.53p 679.24p 681.50p 895071
12/11/2003 691.43p 696.85p 676.54p 680.60p 1022573
11/11/2003 688.72p 697.30p 674.28p 695.94p 959592
10/11/2003 681.95p 695.04p 681.95p 690.98p 616478
07/11/2003 686.47p 690.53p 679.24p 688.27p 1448868
06/11/2003 696.39p 700.91p 666.16p 682.40p 1436753
05/11/2003 687.82p 690.98p 673.38p 683.31p 1448877
04/11/2003 689.17p 702.71p 681.50p 693.69p 1723688
03/11/2003 676.54p 697.30p 670.22p 690.08p 1804677

*Close Price adjusted for both dividends and splits