Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/09/2019 3,729.45p 3,791.31p 3,703.68p 3,787.87p 205489
30/08/2019 3,735.46p 3,774.12p 3,729.45p 3,756.94p 369050
29/08/2019 3,695.09p 3,756.94p 3,695.09p 3,731.17p 267291
28/08/2019 3,696.80p 3,740.62p 3,674.47p 3,730.31p 493060
27/08/2019 3,660.72p 3,743.20p 3,634.95p 3,699.38p 1126144
23/08/2019 3,631.51p 3,712.27p 3,631.51p 3,673.61p 578765
22/08/2019 3,636.67p 3,646.12p 3,620.34p 3,636.67p 421626
21/08/2019 3,658.14p 3,683.06p 3,625.50p 3,642.68p 845711
20/08/2019 3,625.50p 3,689.93p 3,606.60p 3,640.10p 1228387
19/08/2019 3,538.72p 3,622.06p 3,510.37p 3,621.20p 866474
16/08/2019 3,483.74p 3,543.88p 3,483.74p 3,519.82p 375157
15/08/2019 3,581.68p 3,596.29p 3,494.05p 3,510.37p 421179
14/08/2019 3,633.23p 3,661.58p 3,572.23p 3,581.68p 750332
13/08/2019 3,651.27p 3,651.32p 3,612.61p 3,621.20p 364850
12/08/2019 3,651.27p 3,670.17p 3,625.50p 3,642.68p 284323
09/08/2019 3,672.75p 3,696.80p 3,623.78p 3,626.36p 414261
08/08/2019 3,673.61p 3,693.37p 3,647.83p 3,693.37p 410990
07/08/2019 3,649.55p 3,672.75p 3,628.93p 3,649.55p 359459
06/08/2019 3,644.40p 3,691.65p 3,619.48p 3,628.93p 587704
05/08/2019 3,720.86p 3,722.56p 3,652.13p 3,655.57p 657764
02/08/2019 3,827.39p 3,829.11p 3,723.44p 3,723.44p 816491
01/08/2019 3,885.81p 3,991.48p 3,843.71p 3,874.64p 1489181
31/07/2019 3,964.85p 3,967.43p 3,873.78p 3,885.81p 1007199
30/07/2019 3,991.48p 4,025.85p 3,976.88p 3,991.48p 745014
29/07/2019 3,909.01p 3,998.36p 3,896.12p 3,992.34p 675828
26/07/2019 3,873.78p 3,943.37p 3,873.05p 3,912.44p 929234
25/07/2019 3,836.84p 3,900.42p 3,817.94p 3,900.42p 4615038
24/07/2019 3,874.64p 3,900.42p 3,797.32p 3,831.69p 4944012
23/07/2019 3,969.15p 3,977.74p 3,853.16p 3,902.99p 1929065
22/07/2019 4,182.21p 4,207.12p 3,992.34p 4,024.99p 3118567
19/07/2019 4,209.70p 4,228.60p 4,176.19p 4,211.42p 1316080
18/07/2019 4,158.15p 4,207.12p 4,150.42p 4,196.81p 1047798
17/07/2019 4,203.69p 4,207.12p 4,152.14p 4,183.93p 1623456
16/07/2019 4,188.22p 4,203.69p 4,178.77p 4,189.94p 1224726
15/07/2019 4,134.10p 4,193.38p 4,132.38p 4,189.08p 1001764
12/07/2019 4,123.79p 4,138.39p 4,110.90p 4,138.39p 756498
11/07/2019 4,140.11p 4,140.11p 4,108.32p 4,115.20p 676013
10/07/2019 4,113.48p 4,134.10p 4,101.45p 4,122.93p 813829
09/07/2019 4,114.34p 4,139.25p 4,102.91p 4,119.49p 642532
08/07/2019 4,094.58p 4,125.51p 4,085.13p 4,115.20p 488815
05/07/2019 4,090.28p 4,104.03p 4,070.52p 4,098.87p 392616
04/07/2019 4,089.42p 4,120.35p 4,089.42p 4,096.30p 221958
03/07/2019 4,049.90p 4,107.46p 4,033.58p 4,107.46p 718556
02/07/2019 4,042.17p 4,046.47p 4,018.12p 4,028.42p 651812
01/07/2019 3,996.64p 4,035.30p 3,976.88p 4,015.54p 566928
28/06/2019 3,941.65p 4,003.51p 3,935.64p 3,976.88p 902755
27/06/2019 3,899.56p 3,945.09p 3,890.97p 3,937.36p 531256
26/06/2019 3,850.59p 3,894.40p 3,850.59p 3,891.82p 546742
25/06/2019 3,846.29p 3,866.05p 3,835.98p 3,866.05p 649892
24/06/2019 3,875.50p 3,896.98p 3,852.61p 3,857.46p 617233
21/06/2019 3,859.18p 3,898.70p 3,854.88p 3,874.64p 1585300
20/06/2019 3,950.24p 3,955.40p 3,848.87p 3,873.78p 1092672
19/06/2019 3,887.53p 3,994.92p 3,866.05p 3,973.44p 1057542
18/06/2019 4,016.40p 4,024.99p 3,938.22p 3,951.10p 736817
17/06/2019 4,061.07p 4,083.41p 4,004.37p 4,012.10p 526355
14/06/2019 4,043.89p 4,058.49p 4,033.58p 4,050.76p 386933
13/06/2019 4,063.65p 4,064.98p 4,018.12p 4,044.75p 693146
12/06/2019 4,060.21p 4,090.28p 4,057.64p 4,064.51p 426853
11/06/2019 4,102.31p 4,102.31p 4,062.79p 4,078.25p 557442
10/06/2019 4,069.66p 4,106.61p 4,055.92p 4,096.30p 284881
07/06/2019 4,047.33p 4,067.94p 4,029.28p 4,055.06p 590000
06/06/2019 4,060.21p 4,079.11p 4,018.12p 4,044.75p 523450
05/06/2019 4,039.59p 4,073.10p 4,027.57p 4,043.89p 486037
04/06/2019 3,982.03p 4,045.61p 3,971.72p 4,033.58p 615763
03/06/2019 3,976.02p 4,007.81p 3,945.09p 3,993.20p 549499
31/05/2019 3,886.67p 4,022.41p 3,853.16p 3,977.74p 1318560
30/05/2019 3,868.63p 3,906.43p 3,852.30p 3,906.43p 411679
29/05/2019 3,915.88p 3,929.63p 3,892.68p 3,918.46p 498860
28/05/2019 3,921.03p 3,945.95p 3,890.97p 3,933.06p 968868
24/05/2019 3,912.44p 3,940.79p 3,886.67p 3,918.46p 428323
23/05/2019 3,884.95p 3,908.15p 3,880.66p 3,907.29p 458753
22/05/2019 3,933.06p 3,933.06p 3,865.19p 3,904.71p 475790
21/05/2019 3,898.70p 3,928.77p 3,872.06p 3,908.15p 454984
20/05/2019 3,894.40p 3,915.02p 3,823.95p 3,887.53p 528482
17/05/2019 3,922.75p 3,925.33p 3,887.53p 3,909.87p 305529
16/05/2019 3,913.30p 3,918.46p 3,890.97p 3,910.73p 1674956
15/05/2019 3,934.78p 3,957.12p 3,913.30p 3,915.02p 530125
14/05/2019 3,854.88p 3,929.63p 3,854.88p 3,929.63p 692277
13/05/2019 3,876.36p 3,878.94p 3,826.53p 3,860.04p 553943
10/05/2019 3,909.01p 3,922.75p 3,877.22p 3,883.23p 779257
09/05/2019 3,899.56p 3,902.13p 3,815.36p 3,874.64p 700125
08/05/2019 3,879.80p 4,098.01p 3,871.21p 3,894.40p 1134409
07/05/2019 3,912.44p 3,964.85p 3,878.08p 3,887.53p 1049686
03/05/2019 3,877.22p 3,931.34p 3,857.46p 3,912.44p 1013135
02/05/2019 3,897.84p 3,911.58p 3,842.85p 3,891.82p 1242020
01/05/2019 3,832.55p 3,943.37p 3,826.53p 3,930.49p 735822
30/04/2019 4,001.79p 4,049.04p 3,827.39p 3,831.69p 2513370
29/04/2019 4,153.00p 4,159.01p 4,078.25p 4,084.27p 887493
26/04/2019 4,137.53p 4,169.32p 4,120.35p 4,168.46p 722550
25/04/2019 4,156.43p 4,163.31p 4,114.34p 4,119.49p 751657
24/04/2019 4,134.96p 4,158.15p 4,126.79p 4,144.41p 641477
23/04/2019 4,158.15p 4,165.88p 4,124.65p 4,140.97p 793418
18/04/2019 4,169.32p 4,175.33p 4,140.97p 4,159.87p 530610
17/04/2019 4,169.32p 4,183.07p 4,153.00p 4,154.72p 487269
16/04/2019 4,154.72p 4,185.90p 4,150.42p 4,150.42p 524997
15/04/2019 4,175.33p 4,202.83p 4,150.42p 4,153.86p 489445
12/04/2019 4,157.29p 4,169.32p 4,140.11p 4,157.29p 1187350
11/04/2019 4,161.59p 4,213.14p 4,132.38p 4,153.86p 999271
10/04/2019 4,302.49p 4,302.49p 4,204.54p 4,204.54p 1003062
09/04/2019 4,287.02p 4,324.82p 4,281.01p 4,295.61p 572325
08/04/2019 4,305.92p 4,328.26p 4,275.85p 4,309.36p 1102118
05/04/2019 4,343.72p 4,343.72p 4,302.49p 4,321.39p 583525
04/04/2019 4,383.24p 4,384.96p 4,324.82p 4,331.70p 642724
03/04/2019 4,400.42p 4,434.79p 4,335.13p 4,386.68p 1403509
02/04/2019 4,381.52p 4,383.24p 4,352.31p 4,381.52p 1062027
01/04/2019 4,366.06p 4,381.52p 4,340.29p 4,372.93p 734984
29/03/2019 4,354.03p 4,383.24p 4,340.29p 4,362.62p 697527
28/03/2019 4,321.39p 4,390.16p 4,297.33p 4,350.60p 687896
27/03/2019 4,331.70p 4,352.31p 4,305.92p 4,311.08p 385240
26/03/2019 4,269.84p 4,336.85p 4,253.51p 4,304.20p 680074
25/03/2019 4,255.23p 4,269.84p 4,235.47p 4,258.67p 328654
22/03/2019 4,309.36p 4,312.79p 4,238.91p 4,249.22p 438266
21/03/2019 4,288.74p 4,307.64p 4,263.82p 4,295.61p 458973
20/03/2019 4,372.93p 4,372.93p 4,292.18p 4,292.18p 636662
19/03/2019 4,354.03p 4,366.06p 4,314.51p 4,340.29p 474090
18/03/2019 4,388.40p 4,393.55p 4,329.98p 4,340.29p 632085
15/03/2019 4,209.70p 4,393.55p 4,192.52p 4,393.55p 1642691
14/03/2019 4,152.14p 4,212.28p 4,152.14p 4,190.80p 516451
13/03/2019 4,134.96p 4,196.81p 4,134.96p 4,158.15p 733219
12/03/2019 4,135.82p 4,210.56p 4,116.91p 4,151.28p 938876
11/03/2019 4,198.53p 4,198.53p 4,131.52p 4,131.52p 717573
08/03/2019 4,149.56p 4,195.09p 4,147.84p 4,172.76p 630753
07/03/2019 4,212.28p 4,212.28p 4,155.57p 4,161.59p 708042
06/03/2019 4,173.62p 4,208.84p 4,166.74p 4,207.12p 357856
05/03/2019 4,171.90p 4,200.25p 4,162.45p 4,192.52p 663115
04/03/2019 4,191.66p 4,199.39p 4,165.03p 4,168.46p 313401
01/03/2019 4,174.48p 4,184.79p 4,156.43p 4,170.18p 509218
28/02/2019 4,175.33p 4,188.22p 4,147.84p 4,169.32p 617166
27/02/2019 4,195.09p 4,219.15p 4,165.03p 4,170.18p 915641
26/02/2019 4,188.22p 4,233.76p 4,188.22p 4,218.29p 400092
25/02/2019 4,201.97p 4,219.15p 4,190.21p 4,210.56p 511569
22/02/2019 4,211.42p 4,238.91p 4,202.83p 4,204.54p 572994
21/02/2019 4,171.04p 4,233.76p 4,159.87p 4,215.71p 811193
20/02/2019 4,247.50p 4,268.12p 4,203.69p 4,241.49p 561170
19/02/2019 4,262.97p 4,286.16p 4,235.47p 4,261.25p 446054
18/02/2019 4,249.22p 4,279.29p 4,238.05p 4,257.81p 362160
15/02/2019 4,239.77p 4,279.29p 4,216.57p 4,265.54p 522299
14/02/2019 4,209.70p 4,256.09p 4,208.84p 4,225.16p 530845
13/02/2019 4,097.15p 4,256.95p 4,097.15p 4,210.56p 914520
12/02/2019 4,178.77p 4,189.94p 4,076.54p 4,092.00p 979865
11/02/2019 4,183.93p 4,209.70p 4,146.98p 4,172.76p 465447
08/02/2019 4,165.03p 4,195.95p 4,160.73p 4,160.73p 531376
07/02/2019 4,171.04p 4,205.40p 4,158.15p 4,165.03p 674621
06/02/2019 4,244.92p 4,256.09p 4,230.32p 4,232.04p 403669
05/02/2019 4,208.84p 4,259.53p 4,208.84p 4,244.06p 481169
04/02/2019 4,190.80p 4,231.18p 4,190.80p 4,212.28p 420445
01/02/2019 4,213.14p 4,243.21p 4,181.35p 4,201.97p 616867
31/01/2019 4,236.33p 4,270.70p 4,198.53p 4,198.53p 708059
30/01/2019 4,218.29p 4,262.11p 4,213.70p 4,250.94p 1582216
29/01/2019 4,213.14p 4,285.30p 4,201.97p 4,226.02p 628332
28/01/2019 4,184.79p 4,231.18p 4,183.07p 4,205.40p 453847
25/01/2019 4,264.68p 4,270.70p 4,192.52p 4,192.52p 561114
24/01/2019 4,229.46p 4,274.13p 4,219.15p 4,253.51p 419558
23/01/2019 4,192.52p 4,273.27p 4,180.49p 4,213.14p 560787
22/01/2019 4,165.88p 4,251.80p 4,160.21p 4,218.29p 495904
21/01/2019 4,126.36p 4,208.84p 4,113.48p 4,171.04p 477456
18/01/2019 4,077.39p 4,153.00p 4,062.79p 4,140.97p 832039
17/01/2019 4,032.72p 4,119.49p 3,864.33p 4,073.10p 1184185
16/01/2019 4,144.41p 4,177.05p 4,091.14p 4,100.59p 680970
15/01/2019 4,193.38p 4,207.12p 4,128.94p 4,153.86p 537651
14/01/2019 4,239.77p 4,274.13p 4,184.79p 4,198.53p 443607
11/01/2019 4,294.75p 4,294.75p 4,235.47p 4,259.53p 566934
10/01/2019 4,238.05p 4,297.33p 4,234.18p 4,265.54p 694838
09/01/2019 4,195.09p 4,285.30p 4,195.09p 4,261.25p 820252
08/01/2019 4,110.04p 4,203.69p 4,110.04p 4,172.76p 612018
07/01/2019 4,080.83p 4,117.77p 4,020.69p 4,106.61p 554049
04/01/2019 4,017.26p 4,040.45p 3,983.75p 4,020.69p 589109
03/01/2019 3,945.09p 3,998.36p 3,927.05p 3,939.08p 399441
02/01/2019 3,944.23p 3,969.15p 3,879.80p 3,952.82p 314784
31/12/2018 3,917.60p 3,957.12p 3,895.26p 3,933.92p 263767
28/12/2018 3,851.45p 3,914.16p 3,836.84p 3,910.73p 327796
27/12/2018 3,909.01p 3,937.36p 3,817.08p 3,844.57p 482654
24/12/2018 3,806.77p 3,885.81p 3,806.77p 3,883.23p 112738
21/12/2018 3,842.00p 3,858.32p 3,797.32p 3,832.55p 1044110
20/12/2018 3,805.05p 3,873.78p 3,784.43p 3,839.42p 456447
19/12/2018 3,824.81p 3,876.36p 3,814.50p 3,835.98p 442471
18/12/2018 3,833.40p 3,863.47p 3,814.50p 3,820.52p 422781
17/12/2018 3,854.88p 3,861.59p 3,791.31p 3,823.95p 381827
14/12/2018 3,869.49p 3,882.37p 3,826.53p 3,864.33p 315988
13/12/2018 3,886.67p 3,944.23p 3,856.60p 3,890.97p 383366
12/12/2018 3,823.09p 3,919.32p 3,798.18p 3,886.67p 436111
11/12/2018 3,768.97p 3,835.98p 3,733.75p 3,823.09p 1699856
10/12/2018 3,874.64p 3,889.25p 3,759.52p 3,759.52p 655221
07/12/2018 3,890.97p 3,951.96p 3,854.88p 3,883.23p 634324
06/12/2018 3,951.96p 3,951.96p 3,836.84p 3,860.04p 557393
05/12/2018 3,896.12p 4,000.93p 3,860.04p 3,971.72p 532350
04/12/2018 3,950.24p 3,971.29p 3,885.45p 3,904.71p 457243
03/12/2018 3,979.45p 4,000.93p 3,907.08p 3,952.82p 813975
30/11/2018 4,020.69p 4,020.69p 3,923.61p 3,950.24p 666158
29/11/2018 4,059.35p 4,086.85p 3,960.55p 4,008.67p 486697
28/11/2018 4,056.78p 4,056.78p 3,997.50p 4,040.45p 359811
27/11/2018 4,031.00p 4,061.07p 3,997.50p 4,036.16p 398472
26/11/2018 4,011.24p 4,065.37p 3,994.06p 4,031.00p 352880
23/11/2018 3,959.70p 4,004.37p 3,948.53p 3,994.92p 193873
22/11/2018 3,959.70p 4,002.65p 3,940.79p 3,973.44p 249240
21/11/2018 3,927.91p 3,970.86p 3,884.95p 3,963.13p 306153
20/11/2018 3,893.54p 3,923.61p 3,881.52p 3,898.70p 329252
19/11/2018 3,897.84p 3,939.94p 3,893.54p 3,916.74p 295557
16/11/2018 3,902.99p 3,945.09p 3,861.76p 3,894.40p 405814
15/11/2018 3,998.36p 4,004.24p 3,875.50p 3,896.98p 840312

*Close Price adjusted for both dividends and splits