Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/03/2018 3,293.88p 3,301.61p 3,269.82p 3,274.12p 619476
15/03/2018 3,294.73p 3,305.90p 3,262.95p 3,290.44p 510175
14/03/2018 3,317.07p 3,345.42p 3,287.00p 3,287.00p 491468
13/03/2018 3,383.22p 3,390.10p 3,313.64p 3,329.96p 381865
12/03/2018 3,384.94p 3,401.27p 3,372.91p 3,391.82p 301780
09/03/2018 3,366.90p 3,390.96p 3,363.88p 3,378.07p 336660
08/03/2018 3,309.34p 3,381.51p 3,309.34p 3,373.77p 430258
07/03/2018 3,297.31p 3,329.10p 3,287.52p 3,311.92p 372725
06/03/2018 3,271.54p 3,329.10p 3,271.54p 3,300.75p 431553
05/03/2018 3,267.24p 3,286.14p 3,250.15p 3,262.09p 724187
02/03/2018 3,274.97p 3,299.89p 3,256.93p 3,263.81p 351161
01/03/2018 3,338.55p 3,342.85p 3,287.86p 3,297.31p 489993
28/02/2018 3,354.87p 3,378.93p 3,335.97p 3,335.97p 364742
27/02/2018 3,356.59p 3,385.80p 3,355.73p 3,374.63p 324347
26/02/2018 3,357.45p 3,396.97p 3,354.48p 3,362.60p 269672
23/02/2018 3,388.38p 3,404.70p 3,349.72p 3,349.72p 383282
22/02/2018 3,372.91p 3,400.41p 3,355.73p 3,378.93p 543932
21/02/2018 3,355.73p 3,390.10p 3,335.97p 3,380.65p 355643
20/02/2018 3,365.18p 3,402.12p 3,329.96p 3,366.04p 434301
19/02/2018 3,386.66p 3,405.56p 3,349.80p 3,353.15p 318128
16/02/2018 3,337.69p 3,418.45p 3,328.24p 3,393.53p 591570
15/02/2018 3,283.57p 3,336.83p 3,261.23p 3,328.24p 414053
14/02/2018 3,273.26p 3,294.73p 3,233.74p 3,277.55p 480894
13/02/2018 3,268.96p 3,297.31p 3,256.93p 3,256.93p 463805
12/02/2018 3,259.51p 3,287.00p 3,253.93p 3,266.38p 458928
09/02/2018 3,230.30p 3,273.26p 3,213.12p 3,231.16p 451093
08/02/2018 3,236.31p 3,269.82p 3,212.26p 3,235.45p 525191
07/02/2018 3,236.31p 3,269.82p 3,210.54p 3,260.37p 633549
06/02/2018 3,195.08p 3,305.04p 3,158.13p 3,226.00p 914468
05/02/2018 3,266.38p 3,306.76p 3,253.50p 3,276.69p 680645
02/02/2018 3,308.48p 3,329.10p 3,276.69p 3,276.69p 389566
01/02/2018 3,341.99p 3,358.31p 3,307.62p 3,317.93p 550331
31/01/2018 3,359.17p 3,376.35p 3,304.18p 3,334.25p 756878
30/01/2018 3,356.59p 3,379.79p 3,346.28p 3,351.44p 583786
29/01/2018 3,370.34p 3,385.80p 3,354.87p 3,363.46p 1557537
26/01/2018 3,356.59p 3,382.36p 3,334.25p 3,358.31p 1068261
25/01/2018 3,366.04p 3,393.53p 3,331.59p 3,350.58p 537958
24/01/2018 3,389.24p 3,391.82p 3,328.24p 3,379.79p 1081998
23/01/2018 3,433.91p 3,466.56p 3,391.82p 3,391.82p 996550
22/01/2018 3,430.48p 3,437.35p 3,389.24p 3,427.90p 796155
19/01/2018 3,442.50p 3,445.08p 3,367.76p 3,440.79p 931850
18/01/2018 3,307.62p 3,453.85p 3,297.31p 3,426.18p 1814875
17/01/2018 3,390.96p 3,390.96p 3,299.89p 3,311.92p 817580
16/01/2018 3,357.45p 3,391.82p 3,334.25p 3,390.10p 684584
15/01/2018 3,352.30p 3,393.53p 3,323.94p 3,350.58p 524805
12/01/2018 3,306.76p 3,351.44p 3,306.76p 3,351.44p 752237
11/01/2018 3,348.86p 3,350.58p 3,273.26p 3,295.59p 829030
10/01/2018 3,391.82p 3,391.82p 3,303.33p 3,350.58p 623650
09/01/2018 3,402.98p 3,421.88p 3,367.76p 3,387.52p 568546
08/01/2018 3,429.62p 3,437.35p 3,374.63p 3,398.69p 530506
05/01/2018 3,433.91p 3,443.36p 3,411.57p 3,431.33p 485048
04/01/2018 3,447.66p 3,479.45p 3,420.17p 3,437.35p 744408
03/01/2018 3,427.04p 3,451.09p 3,407.28p 3,414.15p 590267
02/01/2018 3,445.08p 3,446.80p 3,384.08p 3,410.72p 634435
29/12/2017 3,411.57p 3,444.22p 3,394.39p 3,436.49p 143911
28/12/2017 3,415.01p 3,432.19p 3,391.82p 3,403.84p 220700
27/12/2017 3,396.97p 3,425.32p 3,379.87p 3,402.12p 370320
22/12/2017 3,345.42p 3,391.82p 3,308.07p 3,391.82p 263053
21/12/2017 3,323.94p 3,350.58p 3,282.71p 3,350.58p 461664
20/12/2017 3,313.64p 3,341.21p 3,301.61p 3,324.80p 411445
19/12/2017 3,319.65p 3,339.41p 3,274.81p 3,319.65p 524749
18/12/2017 3,317.07p 3,354.87p 3,269.82p 3,308.48p 827387
15/12/2017 3,296.45p 3,319.65p 3,271.54p 3,319.65p 1080617
14/12/2017 3,345.42p 3,345.42p 3,284.42p 3,290.44p 758663
13/12/2017 3,307.62p 3,364.32p 3,305.04p 3,344.56p 850405
12/12/2017 3,335.11p 3,351.44p 3,305.90p 3,315.35p 775401
11/12/2017 3,362.60p 3,407.28p 3,331.68p 3,340.27p 835072
08/12/2017 3,366.90p 3,453.67p 3,366.90p 3,431.33p 726300
07/12/2017 3,420.17p 3,483.74p 3,333.40p 3,374.63p 1135128
06/12/2017 3,187.34p 3,435.63p 3,131.50p 3,427.90p 1871486
05/12/2017 3,111.74p 3,204.53p 3,104.87p 3,187.34p 822059
04/12/2017 3,067.07p 3,115.18p 3,055.90p 3,102.29p 506540
01/12/2017 3,067.93p 3,092.84p 3,043.01p 3,052.46p 525640
30/11/2017 3,104.87p 3,121.19p 3,057.87p 3,065.35p 937417
29/11/2017 3,066.21p 3,139.23p 3,066.21p 3,122.05p 989469
28/11/2017 3,055.04p 3,097.14p 3,041.29p 3,082.53p 443838
27/11/2017 3,069.64p 3,081.67p 3,042.15p 3,054.18p 480878
24/11/2017 3,088.55p 3,088.55p 3,049.88p 3,072.22p 641295
23/11/2017 3,070.50p 3,098.00p 3,058.48p 3,094.56p 458912
22/11/2017 3,029.27p 3,085.97p 3,012.94p 3,068.79p 448874
21/11/2017 3,052.46p 3,052.46p 3,023.25p 3,036.14p 451795
20/11/2017 3,065.35p 3,070.50p 30.58p 3,051.60p 498504
17/11/2017 3,044.73p 3,074.80p 3,036.14p 3,062.77p 1432383
16/11/2017 3,049.88p 3,061.05p 3,025.83p 3,049.88p 435941
15/11/2017 3,015.52p 3,047.31p 3,006.84p 3,032.70p 950989
14/11/2017 3,049.88p 3,067.93p 3,009.51p 3,017.24p 641917
13/11/2017 3,076.52p 3,085.11p 3,019.82p 3,038.72p 586021
10/11/2017 3,104.01p 3,104.01p 3,058.48p 3,067.07p 533997
09/11/2017 3,080.81p 3,104.01p 3,070.50p 3,089.40p 907958
08/11/2017 3,103.15p 3,111.74p 3,074.80p 3,104.87p 874450
07/11/2017 3,165.87p 3,168.44p 3,102.29p 3,102.29p 590647
06/11/2017 3,183.05p 3,192.50p 3,159.85p 3,165.01p 459992
03/11/2017 3,166.73p 3,200.23p 3,156.42p 3,183.05p 740266
02/11/2017 3,134.08p 3,171.88p 3,115.18p 3,158.99p 2117128
01/11/2017 3,181.33p 3,182.87p 3,115.18p 3,137.52p 1274154
31/10/2017 3,142.67p 3,192.50p 3,140.09p 3,172.74p 1038206
30/10/2017 3,169.30p 3,170.16p 3,139.21p 3,140.09p 1143870
27/10/2017 3,191.64p 3,195.08p 3,150.40p 3,169.30p 1091861
26/10/2017 3,179.61p 3,195.94p 3,156.42p 3,183.91p 1344286
25/10/2017 3,190.78p 3,214.84p 3,143.53p 3,166.73p 1826293
24/10/2017 3,329.96p 3,350.58p 3,169.30p 3,224.29p 2824280
23/10/2017 3,405.56p 3,472.98p 3,366.57p 3,386.66p 613207
20/10/2017 3,436.49p 3,445.08p 3,377.21p 3,396.11p 580705
19/10/2017 3,456.25p 3,456.25p 3,392.67p 3,418.45p 498320
18/10/2017 3,433.05p 3,459.69p 3,406.42p 3,456.25p 676624
17/10/2017 3,452.81p 3,462.26p 3,386.66p 3,408.14p 765052
16/10/2017 3,470.00p 3,475.15p 3,449.38p 3,462.26p 408861
13/10/2017 3,503.50p 3,503.50p 3,456.25p 3,460.54p 617559
12/10/2017 3,470.85p 3,490.61p 3,459.69p 3,482.02p 797480
11/10/2017 3,361.75p 3,466.56p 3,352.30p 3,460.54p 799141
10/10/2017 3,307.62p 3,361.75p 3,300.75p 3,346.28p 460683
09/10/2017 3,310.20p 3,340.27p 3,305.90p 3,308.48p 516309
06/10/2017 3,315.35p 3,329.96p 3,287.00p 3,318.79p 494946
05/10/2017 3,320.51p 3,347.14p 3,293.02p 3,316.21p 586163
04/10/2017 3,280.99p 3,307.62p 3,250.06p 3,303.33p 519743
03/10/2017 3,262.95p 3,293.88p 3,258.65p 3,292.16p 501991
02/10/2017 3,251.78p 3,288.72p 3,232.88p 3,262.09p 505065
29/09/2017 3,187.34p 3,244.91p 3,186.49p 3,235.45p 659593
28/09/2017 3,178.75p 3,195.08p 3,165.01p 3,181.33p 427356
27/09/2017 3,177.89p 3,190.78p 3,148.68p 3,180.47p 426503
26/09/2017 3,198.51p 3,201.09p 3,172.74p 3,175.32p 410203
25/09/2017 3,171.88p 3,207.10p 3,159.85p 3,199.37p 238211
22/09/2017 3,125.49p 3,178.75p 3,118.61p 3,178.75p 405300
21/09/2017 3,158.99p 3,164.15p 3,122.91p 3,128.92p 273010
20/09/2017 3,118.61p 3,170.16p 3,117.76p 3,170.16p 492525
19/09/2017 3,141.81p 3,149.54p 3,109.16p 3,113.46p 465722
18/09/2017 3,137.52p 3,161.57p 3,128.06p 3,147.82p 390428
15/09/2017 3,140.95p 3,155.56p 3,087.69p 3,129.78p 1015269
14/09/2017 3,180.47p 3,195.94p 3,141.81p 3,145.25p 819202
13/09/2017 3,213.12p 3,219.13p 3,156.42p 3,191.64p 790561
12/09/2017 3,124.63p 3,231.16p 3,116.90p 3,231.16p 1018356
11/09/2017 3,250.92p 3,263.81p 3,230.30p 3,244.05p 447996
08/09/2017 3,250.92p 3,250.92p 3,184.77p 3,237.17p 569656
07/09/2017 3,220.85p 3,256.93p 3,196.79p 3,256.93p 352985
06/09/2017 3,232.02p 3,232.88p 3,200.23p 3,213.12p 366188
05/09/2017 3,207.10p 3,283.57p 3,207.10p 3,241.47p 453171
04/09/2017 3,212.26p 3,236.31p 3,206.24p 3,211.40p 190388
01/09/2017 3,239.75p 3,246.62p 3,199.37p 3,228.58p 577700
31/08/2017 3,148.68p 3,232.88p 3,148.68p 3,228.58p 689910
30/08/2017 3,152.98p 3,168.44p 3,146.11p 3,146.11p 366455
29/08/2017 3,146.97p 3,160.71p 3,134.08p 3,140.95p 602426
25/08/2017 3,184.77p 3,195.94p 3,158.99p 3,158.99p 350039
24/08/2017 3,273.26p 3,273.26p 3,180.47p 3,180.47p 643167
23/08/2017 3,315.35p 3,315.35p 3,262.95p 3,265.52p 400215
22/08/2017 3,297.31p 3,347.14p 3,289.58p 3,308.48p 435145
21/08/2017 3,246.62p 3,264.67p 3,225.15p 3,258.65p 507979
18/08/2017 3,287.86p 3,292.16p 3,248.34p 3,258.65p 418089
17/08/2017 3,309.34p 3,314.49p 3,289.58p 3,298.17p 386377
16/08/2017 3,317.07p 3,348.86p 3,311.92p 3,311.92p 468088
15/08/2017 3,318.79p 3,331.68p 3,295.59p 3,312.78p 309723
14/08/2017 3,299.03p 3,329.10p 3,296.45p 3,309.34p 432186
11/08/2017 3,268.10p 3,289.58p 3,231.16p 3,289.58p 453909
10/08/2017 3,280.13p 3,294.73p 3,248.34p 3,276.69p 438444
09/08/2017 3,308.48p 3,310.20p 3,263.81p 3,285.28p 430328
08/08/2017 3,355.73p 3,355.73p 3,323.09p 3,323.94p 281916
07/08/2017 3,353.15p 3,374.63p 3,346.28p 3,354.01p 228073
04/08/2017 3,322.23p 3,360.89p 3,299.03p 3,348.86p 425185
03/08/2017 3,311.06p 3,329.96p 3,300.75p 3,321.37p 315404
02/08/2017 3,313.64p 3,329.96p 3,289.58p 3,307.62p 271467
01/08/2017 3,313.64p 3,335.97p 3,299.03p 3,311.06p 353292
31/07/2017 3,305.04p 3,345.42p 3,302.47p 3,305.90p 373450
28/07/2017 3,332.54p 3,340.27p 3,299.03p 3,311.06p 343360
27/07/2017 3,352.30p 3,372.06p 3,344.56p 3,354.01p 267398
26/07/2017 3,323.09p 3,365.18p 3,323.09p 3,353.15p 308579
25/07/2017 3,355.73p 3,362.60p 3,281.85p 3,320.51p 442273
24/07/2017 3,359.17p 3,375.49p 3,326.52p 3,335.11p 590970
21/07/2017 3,368.62p 3,398.69p 3,352.30p 3,366.90p 415054
20/07/2017 3,367.76p 3,378.07p 3,337.69p 3,372.91p 365736
19/07/2017 3,366.04p 3,383.22p 3,340.27p 3,352.30p 252445
18/07/2017 3,352.30p 3,394.39p 3,335.11p 3,354.87p 353106
17/07/2017 3,328.24p 3,356.59p 3,328.24p 3,356.59p 321412
14/07/2017 3,329.10p 3,336.83p 3,302.47p 3,326.52p 370402
13/07/2017 3,297.31p 3,329.96p 3,284.42p 3,326.52p 514030
12/07/2017 3,251.78p 3,293.02p 3,245.76p 3,292.16p 420387
11/07/2017 3,279.27p 3,279.27p 3,242.33p 3,243.19p 357466
10/07/2017 3,311.06p 3,318.79p 3,271.54p 3,276.69p 416949
07/07/2017 3,327.38p 3,337.69p 3,299.03p 3,301.61p 467408
06/07/2017 3,357.45p 3,360.03p 3,322.23p 3,324.80p 499638
05/07/2017 3,361.75p 3,366.04p 3,328.24p 3,354.87p 341210
04/07/2017 3,384.94p 3,390.10p 3,364.32p 3,364.32p 251572
03/07/2017 3,419.31p 3,421.88p 3,368.62p 3,372.06p 424083
30/06/2017 3,384.94p 3,451.09p 3,366.04p 3,408.14p 611092
29/06/2017 3,408.14p 3,425.32p 3,368.62p 3,384.08p 1107570
28/06/2017 3,410.72p 3,452.81p 3,391.82p 3,404.70p 511778
27/06/2017 3,461.40p 3,474.29p 3,407.28p 3,415.01p 546233
26/06/2017 3,411.57p 3,487.18p 3,401.27p 3,475.15p 752858
23/06/2017 3,392.67p 3,410.72p 3,353.15p 3,401.27p 527807
22/06/2017 3,424.46p 3,432.19p 3,378.07p 3,385.80p 540940
21/06/2017 3,436.49p 3,505.22p 3,415.87p 3,422.74p 1431934
20/06/2017 3,375.49p 3,401.27p 3,303.33p 3,310.20p 1073845
19/06/2017 3,366.04p 3,388.38p 3,341.99p 3,367.76p 606511
16/06/2017 3,361.75p 3,396.11p 3,341.99p 3,350.58p 1102097
15/06/2017 3,456.25p 3,456.25p 3,343.70p 3,360.89p 1245613
14/06/2017 3,417.59p 3,466.56p 3,417.59p 3,459.69p 778910
13/06/2017 3,417.59p 3,441.64p 3,390.96p 3,427.04p 1101708
12/06/2017 3,399.55p 3,441.64p 3,382.36p 3,402.12p 561892
09/06/2017 3,483.74p 3,487.61p 3,381.51p 3,421.88p 738857
08/06/2017 3,477.73p 3,515.19p 3,452.81p 3,481.16p 480640
07/06/2017 3,477.73p 3,525.84p 3,470.00p 3,472.57p 764145
06/06/2017 3,525.84p 3,545.60p 3,476.01p 3,484.60p 753007

*Close Price adjusted for both dividends and splits