Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/08/2016 3,570.51p 3,596.01p 3,545.60p 3,574.81p 660745
24/08/2016 3,532.71p 3,596.29p 3,520.68p 3,586.84p 789464
23/08/2016 3,520.68p 3,544.89p 3,506.94p 3,541.30p 648222
22/08/2016 3,504.36p 3,526.70p 3,490.61p 3,500.06p 344360
19/08/2016 3,497.49p 3,517.25p 3,482.02p 3,501.78p 662223
18/08/2016 3,479.45p 3,518.97p 3,473.95p 3,505.22p 503638
17/08/2016 3,452.81p 3,489.76p 3,427.90p 3,466.56p 521301
16/08/2016 3,473.43p 3,488.90p 3,437.35p 3,437.35p 378023
15/08/2016 3,502.64p 3,505.22p 3,464.84p 3,485.46p 351618
12/08/2016 3,379.79p 3,494.05p 3,377.21p 3,488.04p 611772
11/08/2016 3,398.69p 3,398.69p 3,362.60p 3,393.53p 393633
10/08/2016 3,350.58p 3,396.11p 3,335.11p 3,384.94p 398824
09/08/2016 3,354.01p 3,379.79p 3,341.99p 3,367.76p 397318
08/08/2016 3,393.53p 3,424.46p 3,348.86p 3,356.59p 381612
05/08/2016 3,335.97p 3,391.82p 3,323.09p 3,391.82p 520594
04/08/2016 3,274.12p 3,354.01p 3,267.24p 3,333.40p 600481
03/08/2016 3,282.71p 3,287.96p 3,238.03p 3,267.24p 427009
02/08/2016 3,281.85p 3,295.59p 3,248.34p 3,280.99p 580328
01/08/2016 3,320.51p 3,323.09p 3,274.97p 3,295.59p 548509
29/07/2016 3,319.65p 3,336.83p 3,292.16p 3,315.35p 624968
28/07/2016 3,287.00p 3,329.10p 3,268.10p 3,307.62p 639589
27/07/2016 3,238.03p 3,276.69p 3,230.30p 3,276.69p 467286
26/07/2016 3,256.07p 3,271.54p 3,211.40p 3,222.57p 717587
25/07/2016 3,201.95p 3,260.37p 3,198.94p 3,260.37p 758919
22/07/2016 3,177.03p 3,207.34p 3,158.13p 3,207.10p 670192
21/07/2016 3,143.53p 3,226.00p 3,133.22p 3,188.20p 691870
20/07/2016 3,169.30p 3,169.30p 3,124.63p 3,145.25p 652657
19/07/2016 3,162.43p 3,213.98p 3,134.94p 3,157.27p 492520
18/07/2016 3,175.32p 3,207.96p 3,151.97p 3,174.46p 1858971
15/07/2016 3,195.94p 3,208.59p 3,142.67p 3,174.46p 894984
14/07/2016 3,201.95p 3,234.60p 3,160.71p 3,208.82p 912777
13/07/2016 3,186.49p 3,202.81p 2,946.39p 3,177.03p 757655
12/07/2016 3,159.85p 3,242.33p 3,159.85p 3,185.63p 950750
11/07/2016 3,131.50p 3,196.79p 3,087.69p 3,168.44p 717450
08/07/2016 3,061.05p 3,144.39p 3,047.20p 3,099.71p 791714
07/07/2016 2,993.18p 3,090.26p 2,978.64p 3,059.33p 1110008
06/07/2016 2,907.27p 2,965.69p 2,869.47p 2,965.69p 1908848
05/07/2016 2,953.66p 2,963.97p 2,820.50p 2,925.31p 1460185
04/07/2016 3,100.57p 3,109.72p 2,991.46p 3,009.51p 706870
01/07/2016 3,010.36p 3,104.87p 3,001.77p 3,085.11p 1315252
30/06/2016 3,009.51p 3,024.97p 2,945.93p 3,000.06p 1848406
29/06/2016 2,878.06p 3,095.48p 2,873.76p 3,064.49p 2186821
28/06/2016 2,999.20p 3,030.98p 2,840.26p 2,913.28p 2281276
27/06/2016 3,224.29p 3,231.31p 2,908.99p 2,933.04p 1916712
24/06/2016 3,037.00p 3,511.23p 3,036.38p 3,290.44p 3418867
23/06/2016 3,534.43p 3,628.07p 3,512.95p 3,600.58p 1094040
22/06/2016 3,560.20p 3,762.96p 3,496.63p 3,496.63p 1587672
21/06/2016 3,479.45p 3,616.05p 3,476.87p 3,529.28p 1391000
20/06/2016 3,439.07p 3,534.43p 3,424.46p 3,471.71p 973862
17/06/2016 3,328.24p 3,396.97p 3,304.35p 3,361.75p 907989
16/06/2016 3,262.09p 3,315.35p 3,251.10p 3,282.71p 786017
15/06/2016 3,372.06p 3,382.36p 3,283.57p 3,305.04p 893083
14/06/2016 3,458.83p 3,458.83p 3,357.45p 3,357.45p 885887
13/06/2016 3,458.83p 3,479.45p 3,437.35p 3,444.22p 765544
10/06/2016 3,523.26p 3,528.42p 3,475.15p 3,496.63p 900556
09/06/2016 3,537.87p 3,548.18p 3,500.92p 3,529.28p 955976
08/06/2016 3,570.51p 3,578.24p 3,551.61p 3,557.63p 488728
07/06/2016 3,570.51p 3,710.55p 3,570.51p 3,589.41p 442471
06/06/2016 3,585.98p 3,605.74p 3,536.15p 3,561.06p 1031107
03/06/2016 3,585.12p 3,615.19p 3,557.63p 3,592.85p 738209
02/06/2016 3,577.39p 3,585.12p 3,555.05p 3,577.39p 937176
01/06/2016 3,632.37p 3,634.09p 3,545.60p 3,577.39p 881552
31/05/2016 3,651.27p 3,671.03p 3,614.33p 3,618.62p 944070
27/05/2016 3,636.67p 3,672.75p 3,587.83p 3,650.41p 654454
26/05/2016 3,689.07p 3,690.79p 3,640.10p 3,644.40p 2076227
25/05/2016 3,738.04p 3,781.86p 3,732.03p 3,742.34p 743823
24/05/2016 3,658.14p 3,718.28p 3,609.17p 3,718.28p 1073835
23/05/2016 3,660.72p 3,687.35p 3,638.38p 3,662.44p 1246422
20/05/2016 3,531.85p 3,676.18p 3,531.85p 3,676.18p 1354160
19/05/2016 3,483.74p 3,519.82p 3,464.84p 3,505.22p 1037338
18/05/2016 3,433.91p 3,528.42p 3,426.18p 3,510.37p 786064
17/05/2016 3,400.41p 3,445.94p 3,390.10p 3,445.08p 726229
16/05/2016 3,359.17p 3,383.22p 3,335.97p 3,381.51p 239228
13/05/2016 3,360.03p 3,373.77p 3,338.55p 3,366.04p 544698
12/05/2016 3,365.18p 3,419.31p 3,347.14p 3,372.91p 1036057
11/05/2016 3,365.18p 3,393.53p 3,361.75p 3,376.35p 763089
10/05/2016 3,377.21p 3,393.53p 3,333.40p 3,378.07p 800594
09/05/2016 3,275.83p 3,367.76p 3,274.97p 3,350.58p 713506
06/05/2016 3,280.13p 3,289.77p 3,243.19p 3,266.38p 547112
05/05/2016 3,312.78p 3,316.21p 3,280.13p 3,286.14p 410957
04/05/2016 3,310.20p 3,335.97p 3,292.16p 3,305.04p 503711
03/05/2016 3,334.25p 3,352.30p 3,307.62p 3,308.48p 776459
29/04/2016 3,409.86p 3,422.74p 3,300.75p 3,326.52p 1097806
28/04/2016 3,465.70p 3,472.57p 3,415.01p 3,446.80p 1042031
27/04/2016 3,414.15p 3,493.19p 3,413.29p 3,493.19p 1132139
26/04/2016 3,419.31p 3,459.93p 3,313.64p 3,409.86p 1483696
25/04/2016 3,339.41p 3,359.17p 3,310.20p 3,322.23p 616978
22/04/2016 3,329.96p 3,388.38p 3,315.35p 3,339.41p 827690
21/04/2016 3,338.55p 3,348.00p 3,321.37p 3,334.25p 750072
20/04/2016 3,260.37p 3,345.42p 3,255.93p 3,341.99p 1208070
19/04/2016 3,232.02p 3,266.38p 3,232.02p 3,260.37p 972892
18/04/2016 3,194.22p 3,243.19p 3,190.92p 3,230.30p 685039
15/04/2016 3,230.30p 3,234.60p 3,171.40p 3,213.12p 637868
14/04/2016 3,241.47p 3,253.50p 3,222.57p 3,234.60p 545132
13/04/2016 3,240.61p 3,247.48p 3,219.99p 3,238.89p 877499
12/04/2016 3,285.28p 3,285.28p 3,197.65p 3,214.84p 1025484
11/04/2016 3,255.21p 3,299.89p 3,242.71p 3,292.16p 461334
08/04/2016 3,274.97p 3,292.16p 3,258.65p 3,262.95p 756765
07/04/2016 3,277.55p 3,302.47p 3,260.37p 3,264.67p 479450
06/04/2016 3,314.49p 3,315.63p 3,260.37p 3,272.40p 749274
05/04/2016 3,353.15p 3,370.34p 3,294.73p 3,303.33p 506903
04/04/2016 3,370.34p 3,404.70p 3,363.46p 3,372.06p 344214
01/04/2016 3,368.62p 3,392.67p 3,341.13p 3,374.63p 552726
31/03/2016 3,411.57p 3,428.76p 3,314.49p 3,402.12p 582259
30/03/2016 3,391.82p 3,429.62p 3,381.78p 3,417.59p 648580
29/03/2016 3,357.45p 3,386.10p 3,350.58p 3,363.46p 553171
24/03/2016 3,347.14p 3,372.06p 3,325.66p 3,348.86p 573722
23/03/2016 3,356.59p 3,372.06p 3,326.98p 3,370.34p 373021
22/03/2016 3,390.10p 3,393.53p 3,298.17p 3,355.73p 658954
21/03/2016 3,379.79p 3,422.74p 3,374.63p 3,391.82p 692849
18/03/2016 3,282.71p 3,399.55p 3,270.68p 3,372.91p 1343640
17/03/2016 3,291.30p 3,291.30p 3,248.34p 3,276.69p 661538
16/03/2016 3,307.62p 3,314.15p 3,242.50p 3,269.82p 961765
15/03/2016 3,372.06p 3,380.89p 3,295.59p 3,299.03p 609624
14/03/2016 3,269.82p 3,388.38p 3,266.38p 3,378.07p 814728
11/03/2016 3,234.60p 3,262.09p 3,212.26p 3,262.09p 708180
10/03/2016 3,204.53p 3,289.58p 3,185.63p 3,185.63p 1501007
09/03/2016 3,195.94p 3,206.24p 3,163.29p 3,179.61p 821482
08/03/2016 3,178.75p 3,198.51p 3,151.26p 3,184.77p 729219
07/03/2016 3,236.31p 3,242.30p 3,186.49p 3,197.65p 712202
04/03/2016 3,244.91p 3,269.48p 3,144.39p 3,267.24p 1967166
03/03/2016 3,350.58p 3,400.41p 3,256.07p 3,264.67p 1894626
02/03/2016 3,483.74p 3,529.28p 3,450.03p 3,478.59p 951516
01/03/2016 3,366.90p 3,486.32p 3,350.58p 3,473.43p 695495
29/02/2016 3,307.62p 3,369.48p 3,287.86p 3,368.62p 888515
26/02/2016 3,273.26p 3,333.40p 3,269.30p 3,333.40p 675964
25/02/2016 3,230.30p 3,258.65p 3,185.32p 3,240.61p 791704
24/02/2016 3,264.67p 3,284.42p 3,190.78p 3,221.71p 969000
23/02/2016 3,324.80p 3,359.17p 3,248.34p 3,251.78p 614512
22/02/2016 3,370.34p 3,402.91p 3,339.41p 3,344.56p 348172
19/02/2016 3,319.65p 3,339.41p 3,298.17p 3,335.97p 730693
18/02/2016 3,391.82p 3,402.12p 3,318.79p 3,328.24p 698038
17/02/2016 3,242.33p 3,398.69p 3,241.47p 3,380.65p 728287
16/02/2016 3,269.82p 3,281.85p 3,232.88p 3,245.76p 819909
15/02/2016 3,245.76p 3,281.85p 3,231.16p 3,255.21p 551664
12/02/2016 3,158.13p 3,185.63p 3,140.09p 3,184.77p 669661
11/02/2016 3,263.81p 3,263.81p 3,134.94p 3,134.94p 1032151
10/02/2016 3,209.68p 3,308.48p 3,182.19p 3,289.58p 982711
09/02/2016 3,146.11p 3,206.24p 3,134.94p 3,178.75p 957535
08/02/2016 3,243.19p 3,264.03p 3,128.06p 3,138.37p 939343
05/02/2016 3,311.06p 3,329.96p 3,245.44p 3,251.78p 666196
04/02/2016 3,367.76p 3,376.35p 3,283.57p 3,298.17p 673931
03/02/2016 3,397.83p 3,414.15p 3,306.76p 3,323.94p 613072
02/02/2016 3,486.32p 3,500.92p 3,385.80p 3,396.97p 618681
01/02/2016 3,439.07p 3,480.30p 3,415.87p 3,480.30p 853043
29/01/2016 3,428.76p 3,448.52p 3,390.10p 3,436.49p 777706
28/01/2016 3,420.17p 3,436.49p 3,361.75p 3,393.53p 636720
27/01/2016 3,353.15p 3,422.74p 3,346.28p 3,422.74p 713218
26/01/2016 3,337.69p 3,354.01p 3,328.24p 3,342.85p 609030
25/01/2016 3,422.74p 3,422.74p 3,357.73p 3,375.49p 798911
22/01/2016 3,404.70p 3,423.60p 3,372.06p 3,406.42p 872412
21/01/2016 3,334.25p 3,371.20p 3,303.33p 3,354.87p 908559
20/01/2016 3,346.28p 3,358.31p 3,295.59p 3,329.10p 996775
19/01/2016 3,398.69p 3,415.01p 3,350.90p 3,395.25p 502514
18/01/2016 3,416.73p 3,450.24p 3,346.87p 3,350.58p 1455746
15/01/2016 3,438.21p 3,478.59p 3,384.08p 3,421.03p 1119668
14/01/2016 3,522.40p 3,524.60p 3,415.01p 3,445.08p 1270218
13/01/2016 3,634.95p 3,649.77p 3,538.72p 3,553.33p 737292
12/01/2016 3,634.09p 3,723.44p 3,605.74p 3,607.46p 1102942
11/01/2016 3,565.36p 3,627.21p 3,565.36p 3,607.46p 1384028
08/01/2016 3,561.06p 3,602.30p 3,539.58p 3,539.58p 881615
07/01/2016 3,539.58p 3,577.39p 3,532.71p 3,543.88p 879255
06/01/2016 3,695.94p 3,700.25p 3,590.12p 3,608.31p 694994
05/01/2016 3,738.90p 3,750.16p 3,676.18p 3,699.38p 616600
04/01/2016 3,741.48p 3,763.49p 3,676.18p 3,689.93p 632753
31/12/2015 3,818.80p 3,820.52p 3,781.00p 3,781.00p 145251
30/12/2015 3,833.40p 3,843.42p 3,808.49p 3,819.66p 331542
29/12/2015 3,839.42p 3,848.01p 3,824.81p 3,846.29p 635840
24/12/2015 3,805.91p 3,841.14p 3,785.29p 3,814.50p 106853
23/12/2015 3,764.67p 3,796.46p 3,756.08p 3,785.29p 353485
22/12/2015 3,805.05p 3,805.05p 3,731.17p 3,742.34p 404180
21/12/2015 3,752.65p 3,815.36p 3,752.65p 3,774.98p 373934
18/12/2015 3,818.80p 3,835.98p 3,769.83p 3,772.41p 880347
17/12/2015 3,896.12p 3,911.58p 3,825.67p 3,835.12p 744760
16/12/2015 3,849.73p 3,849.73p 3,826.53p 3,835.12p 431498
15/12/2015 3,771.55p 3,858.32p 3,767.25p 3,839.42p 676284
14/12/2015 3,788.73p 3,870.35p 3,737.18p 3,747.49p 823167
11/12/2015 3,821.38p 3,848.87p 3,772.41p 3,780.14p 844144
10/12/2015 3,758.66p 3,862.61p 3,717.42p 3,836.84p 1133132
09/12/2015 3,914.16p 3,920.18p 3,848.01p 3,848.01p 897367
08/12/2015 3,925.33p 3,940.79p 3,872.92p 3,904.71p 905787
07/12/2015 3,934.78p 3,966.57p 3,921.89p 3,928.77p 835966
04/12/2015 3,994.92p 3,994.92p 3,886.67p 3,928.77p 1178136
03/12/2015 4,048.18p 4,146.12p 4,046.12p 4,046.47p 1257690
02/12/2015 4,015.54p 4,085.99p 4,007.81p 4,035.30p 709017
01/12/2015 3,917.60p 3,999.21p 3,676.88p 3,999.21p 789812
30/11/2015 3,797.32p 3,907.29p 3,794.74p 3,907.29p 756092
27/11/2015 3,794.74p 3,821.38p 3,763.82p 3,806.77p 496737
26/11/2015 3,815.36p 3,827.39p 3,740.62p 3,801.62p 635374
25/11/2015 3,721.72p 3,836.84p 3,718.28p 3,802.48p 799295
24/11/2015 3,781.00p 3,796.50p 3,675.33p 3,699.38p 923618
23/11/2015 3,840.28p 3,868.63p 3,805.91p 3,820.52p 457316
20/11/2015 3,898.70p 3,900.38p 3,851.45p 3,857.46p 453031
19/11/2015 3,865.19p 3,889.25p 3,839.42p 3,878.94p 480157
18/11/2015 3,901.27p 3,909.01p 3,838.56p 3,866.05p 477341
17/11/2015 3,832.55p 3,923.61p 3,823.09p 3,903.85p 814104
16/11/2015 3,785.29p 3,812.79p 3,769.45p 3,779.28p 657911
13/11/2015 3,872.06p 3,893.54p 3,820.52p 3,824.81p 827670
12/11/2015 3,960.55p 3,963.13p 3,871.51p 3,876.36p 585111
11/11/2015 3,917.60p 3,974.30p 3,881.52p 3,957.12p 1196396

*Close Price adjusted for both dividends and splits