Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/04/2014 3,503.50p 3,517.25p 3,461.40p 3,484.60p 481976
23/04/2014 3,524.12p 3,529.59p 3,478.59p 3,498.35p 480916
22/04/2014 3,488.04p 3,516.39p 3,467.42p 3,507.80p 335282
17/04/2014 3,360.03p 3,488.90p 3,349.72p 3,483.74p 592082
16/04/2014 3,341.13p 3,363.46p 3,298.17p 3,350.58p 612601
15/04/2014 3,346.28p 3,398.69p 3,301.61p 3,304.18p 1187913
14/04/2014 3,440.79p 3,462.26p 3,289.58p 3,341.99p 780275
11/04/2014 3,512.95p 3,546.46p 3,439.07p 3,462.26p 441660
10/04/2014 3,566.22p 3,593.71p 3,524.12p 3,546.46p 358764
09/04/2014 3,508.66p 3,558.36p 3,495.77p 3,547.32p 504270
08/04/2014 3,579.10p 3,588.28p 3,460.54p 3,495.77p 553180
07/04/2014 3,666.73p 3,695.09p 3,577.39p 3,578.24p 358179
04/04/2014 3,617.76p 3,695.09p 3,603.16p 3,695.09p 735450
03/04/2014 3,595.43p 3,625.50p 3,592.85p 3,608.31p 442866
02/04/2014 3,640.96p 3,662.44p 3,589.41p 3,592.85p 372310
01/04/2014 3,584.26p 3,638.07p 3,572.23p 3,637.52p 420263
31/03/2014 3,639.24p 3,665.14p 3,570.51p 3,575.67p 398304
28/03/2014 3,671.03p 3,700.24p 3,615.19p 3,628.07p 402462
27/03/2014 3,611.75p 3,663.30p 3,595.60p 3,652.99p 391792
26/03/2014 3,637.52p 3,665.02p 3,608.31p 3,624.64p 391448
25/03/2014 3,580.82p 3,641.82p 3,574.04p 3,625.50p 366019
24/03/2014 3,608.31p 3,611.75p 3,553.33p 3,570.51p 300100
21/03/2014 3,622.06p 3,625.50p 3,579.23p 3,606.60p 604396
20/03/2014 3,641.82p 3,667.59p 3,591.13p 3,625.50p 444326
19/03/2014 3,713.13p 3,719.14p 3,667.59p 3,667.59p 352073
18/03/2014 3,707.11p 3,730.31p 3,672.75p 3,702.82p 440525
17/03/2014 3,646.12p 3,715.70p 3,637.52p 3,713.13p 536676
14/03/2014 3,616.05p 3,649.55p 3,590.27p 3,637.52p 615874
13/03/2014 3,698.52p 3,703.71p 3,635.81p 3,635.81p 452458
12/03/2014 3,709.69p 3,719.14p 3,659.86p 3,685.64p 403521
11/03/2014 3,736.32p 3,744.06p 3,704.54p 3,719.14p 552153
10/03/2014 3,750.07p 3,781.86p 3,721.44p 3,732.89p 448584
07/03/2014 3,766.39p 3,795.60p 3,740.62p 3,746.63p 461009
06/03/2014 3,821.38p 3,828.25p 3,755.22p 3,756.08p 439639
05/03/2014 3,794.74p 3,814.67p 3,782.72p 3,810.21p 570072
04/03/2014 3,780.14p 3,787.87p 3,734.61p 3,779.28p 782180
03/03/2014 3,822.24p 3,854.88p 3,745.86p 3,761.24p 645226
28/02/2014 3,814.50p 3,864.33p 3,777.56p 3,854.88p 745747
27/02/2014 3,707.97p 3,806.77p 3,651.27p 3,777.56p 1196264
26/02/2014 3,609.17p 3,615.19p 3,565.36p 3,600.58p 331067
25/02/2014 3,605.74p 3,626.36p 3,567.94p 3,601.44p 989542
24/02/2014 3,568.79p 3,590.27p 3,553.50p 3,589.41p 532093
21/02/2014 3,584.26p 3,591.13p 3,555.91p 3,571.37p 433865
20/02/2014 3,561.06p 3,579.10p 3,542.38p 3,571.37p 449716
19/02/2014 3,589.41p 3,593.78p 3,556.77p 3,577.39p 381250
18/02/2014 3,552.47p 3,626.36p 3,539.69p 3,605.74p 649903
17/02/2014 3,502.64p 3,561.06p 3,502.64p 3,543.02p 386734
14/02/2014 3,499.21p 3,507.80p 3,470.85p 3,502.64p 402100
13/02/2014 3,467.42p 3,512.09p 3,445.94p 3,507.80p 441596
12/02/2014 3,499.21p 3,513.81p 3,452.81p 3,466.56p 649643
11/02/2014 3,414.15p 3,494.05p 3,407.39p 3,494.05p 1166117
10/02/2014 3,392.67p 3,410.72p 3,376.35p 3,410.72p 786284
07/02/2014 3,293.02p 3,380.65p 3,279.27p 3,380.65p 738956
06/02/2014 3,251.78p 3,295.59p 3,225.15p 3,279.27p 531229
05/02/2014 3,216.55p 3,233.61p 3,194.22p 3,225.15p 375221
04/02/2014 3,182.19p 3,224.29p 3,146.97p 3,214.84p 421925
03/02/2014 3,217.41p 3,253.50p 3,184.77p 3,190.78p 449810
31/01/2014 3,232.02p 3,247.48p 3,169.30p 3,222.57p 660512
30/01/2014 3,232.02p 3,249.20p 3,207.10p 3,236.31p 413360
29/01/2014 3,264.67p 3,273.26p 3,213.12p 3,239.75p 600521
28/01/2014 3,238.03p 3,268.10p 3,224.29p 3,259.51p 472230
27/01/2014 3,288.72p 3,292.16p 3,229.44p 3,229.44p 623831
24/01/2014 3,354.01p 3,359.17p 3,262.95p 3,285.28p 812186
23/01/2014 3,386.66p 3,415.01p 3,331.68p 3,359.17p 518727
22/01/2014 3,392.67p 3,417.59p 3,364.32p 3,396.11p 617130
21/01/2014 3,368.62p 3,385.80p 3,346.28p 3,372.91p 490403
20/01/2014 3,388.38p 3,407.28p 3,366.90p 3,367.76p 265845
17/01/2014 3,379.79p 3,432.19p 3,363.46p 3,394.39p 645790
16/01/2014 3,415.87p 3,416.73p 3,368.62p 3,372.06p 423801
15/01/2014 3,360.89p 3,427.04p 3,357.45p 3,415.87p 1146111
14/01/2014 3,325.66p 3,363.46p 3,319.65p 3,363.46p 428037
13/01/2014 3,335.11p 3,358.31p 3,304.29p 3,342.85p 392611
10/01/2014 3,327.38p 3,354.87p 3,300.75p 3,333.40p 715925
09/01/2014 3,301.61p 3,345.42p 3,284.42p 3,336.83p 632323
08/01/2014 3,295.59p 3,304.18p 3,285.28p 3,297.31p 601324
07/01/2014 3,247.48p 3,295.59p 3,240.61p 3,295.59p 619049
06/01/2014 3,212.26p 3,255.97p 3,193.36p 3,255.21p 500426
03/01/2014 3,199.37p 3,226.00p 3,193.36p 3,216.55p 340435
02/01/2014 3,231.16p 3,231.16p 3,188.20p 3,210.54p 339424
31/12/2013 3,204.53p 3,231.16p 3,189.92p 3,222.57p 204948
30/12/2013 3,199.37p 3,220.85p 3,195.16p 3,204.53p 237143
27/12/2013 3,193.36p 3,208.82p 3,152.12p 3,204.53p 212698
24/12/2013 3,160.71p 3,208.82p 3,152.98p 3,177.89p 68884
23/12/2013 3,137.52p 3,182.19p 3,135.80p 3,182.19p 184806
20/12/2013 3,110.02p 3,157.27p 3,089.40p 3,137.52p 616744
19/12/2013 3,058.48p 3,104.87p 3,052.46p 3,104.01p 572581
18/12/2013 3,049.88p 3,075.66p 3,040.43p 3,055.04p 437394
17/12/2013 3,032.70p 3,059.33p 3,024.97p 3,040.43p 288994
16/12/2013 2,994.90p 3,049.88p 2,994.90p 3,040.43p 371123
13/12/2013 3,012.94p 3,014.66p 2,995.85p 3,006.07p 453485
12/12/2013 3,000.06p 3,037.86p 2,990.61p 3,015.52p 571972
11/12/2013 2,993.18p 3,045.59p 2,976.00p 3,015.52p 388503
10/12/2013 3,046.45p 3,073.08p 2,937.34p 2,985.45p 631742
09/12/2013 3,006.93p 3,036.14p 2,987.17p 3,028.41p 620286
06/12/2013 3,040.43p 3,046.45p 2,992.32p 3,000.06p 465477
05/12/2013 3,019.82p 3,055.04p 3,010.14p 3,046.45p 652306
04/12/2013 3,038.72p 3,052.46p 3,012.08p 3,022.39p 334864
03/12/2013 3,073.08p 3,078.24p 3,026.69p 3,026.69p 1275746
02/12/2013 3,067.93p 3,089.40p 3,051.60p 3,072.22p 384870
29/11/2013 3,021.53p 3,093.37p 3,018.96p 3,064.49p 453996
28/11/2013 3,046.45p 3,057.58p 3,023.25p 3,023.25p 225279
27/11/2013 3,037.86p 3,062.77p 3,027.55p 3,052.46p 532245
26/11/2013 2,998.34p 3,054.18p 2,976.86p 3,043.01p 581211
25/11/2013 3,006.07p 3,031.84p 3,000.06p 3,000.91p 393505
22/11/2013 2,942.49p 3,038.72p 2,905.55p 2,992.32p 663095
21/11/2013 2,885.79p 2,914.06p 2,868.61p 2,905.55p 312131
20/11/2013 2,907.27p 2,916.72p 2,893.52p 2,896.96p 257331
19/11/2013 2,916.72p 2,933.04p 2,898.68p 2,919.30p 264271
18/11/2013 2,909.85p 2,937.34p 2,889.66p 2,933.04p 312785
15/11/2013 2,930.47p 2,934.76p 2,903.83p 2,921.02p 719411
14/11/2013 2,920.16p 2,940.78p 2,889.23p 2,924.45p 395848
13/11/2013 2,949.37p 2,957.96p 2,878.58p 2,889.23p 585053
12/11/2013 2,951.94p 2,963.11p 2,936.48p 2,957.96p 277359
11/11/2013 2,950.23p 2,964.83p 2,921.88p 2,946.79p 347223
08/11/2013 2,951.09p 2,952.72p 2,917.58p 2,939.92p 542848
07/11/2013 2,969.99p 2,994.90p 2,939.06p 2,963.11p 577482
06/11/2013 2,968.27p 2,988.03p 2,957.96p 2,978.58p 327058
05/11/2013 2,963.97p 2,976.00p 2,940.11p 2,971.70p 466670
04/11/2013 2,960.54p 2,975.55p 2,951.09p 2,960.54p 732692
01/11/2013 2,960.54p 2,980.30p 2,947.65p 2,960.54p 272430
31/10/2013 2,963.97p 2,987.17p 2,938.20p 2,949.37p 519063
30/10/2013 2,976.00p 2,987.17p 2,946.88p 2,966.55p 364662
29/10/2013 2,941.64p 2,978.02p 2,936.48p 2,977.72p 483299
28/10/2013 2,902.97p 2,939.92p 2,895.24p 2,939.92p 419989
25/10/2013 2,872.91p 2,898.68p 2,860.02p 2,896.96p 590866
24/10/2013 2,877.20p 2,890.09p 2,860.02p 2,873.76p 553928
23/10/2013 2,860.02p 2,887.51p 2,846.02p 2,873.76p 933095
22/10/2013 2,792.15p 2,988.47p 2,792.15p 2,885.79p 1456068
21/10/2013 2,886.65p 2,902.97p 2,872.59p 2,896.96p 708593
18/10/2013 2,827.37p 2,890.09p 2,812.77p 2,878.92p 1118528
17/10/2013 2,794.73p 2,817.92p 2,774.97p 2,812.77p 454084
16/10/2013 2,785.27p 2,823.94p 2,764.66p 2,813.63p 377149
15/10/2013 2,788.71p 2,815.34p 2,783.56p 2,793.01p 445040
14/10/2013 2,756.92p 2,778.40p 2,750.91p 2,771.53p 315042
11/10/2013 2,706.24p 2,768.95p 2,675.31p 2,757.78p 741431
10/10/2013 2,579.94p 2,702.80p 2,579.09p 2,675.31p 814841
09/10/2013 2,547.30p 2,580.80p 2,537.85p 2,570.49p 514133
08/10/2013 2,556.75p 2,567.92p 2,543.00p 2,549.02p 409477
07/10/2013 2,535.27p 2,555.03p 2,509.50p 2,555.03p 395754
04/10/2013 2,566.20p 2,566.20p 2,542.14p 2,544.72p 270412
03/10/2013 2,536.99p 2,584.24p 2,532.69p 2,561.04p 450401
02/10/2013 2,558.47p 2,561.90p 2,529.26p 2,540.42p 535569
01/10/2013 2,543.86p 2,572.21p 2,532.69p 2,571.35p 613065
30/09/2013 2,573.93p 2,583.38p 2,539.57p 2,546.44p 529744
27/09/2013 2,614.31p 2,614.31p 2,591.11p 2,603.14p 453011
26/09/2013 2,535.27p 2,607.44p 2,524.96p 2,607.44p 627400
25/09/2013 2,563.62p 2,565.12p 2,500.91p 2,523.24p 878983
24/09/2013 2,596.27p 2,614.31p 2,562.76p 2,570.49p 496327
23/09/2013 2,609.15p 2,609.15p 2,580.80p 2,580.80p 310820
20/09/2013 2,579.94p 2,621.18p 2,577.37p 2,605.72p 896904
19/09/2013 2,611.73p 2,617.75p 2,577.13p 2,584.24p 727366
18/09/2013 2,655.55p 2,655.55p 2,583.38p 2,587.68p 431497
17/09/2013 2,679.60p 2,689.91p 2,635.79p 2,653.83p 509451
16/09/2013 2,722.56p 2,741.46p 2,685.62p 2,689.91p 343569
13/09/2013 2,677.88p 2,695.07p 2,670.15p 2,695.07p 339427
12/09/2013 2,667.58p 2,696.79p 2,647.82p 2,684.76p 476084
11/09/2013 2,648.67p 2,681.32p 2,613.45p 2,681.32p 983980
10/09/2013 2,692.49p 2,762.94p 2,652.11p 2,695.93p 1318597
09/09/2013 2,723.42p 2,774.11p 2,723.42p 2,762.94p 695379
06/09/2013 2,723.42p 2,756.06p 2,693.35p 2,720.84p 740208
05/09/2013 2,708.81p 2,736.30p 2,684.76p 2,736.30p 602808
04/09/2013 2,675.31p 2,727.71p 2,675.31p 2,695.93p 560857
03/09/2013 2,693.35p 2,719.98p 2,665.86p 2,678.74p 391132
02/09/2013 2,666.72p 2,701.08p 2,646.10p 2,693.35p 338073
30/08/2013 2,703.66p 2,705.38p 2,646.10p 2,646.10p 457165
29/08/2013 2,636.65p 2,714.83p 2,636.65p 2,699.36p 479990
28/08/2013 2,671.87p 2,687.34p 2,609.15p 2,637.51p 372175
27/08/2013 2,716.55p 2,735.45p 2,682.18p 2,687.34p 573181
23/08/2013 2,660.70p 2,735.45p 2,656.41p 2,710.53p 349783
22/08/2013 2,639.22p 2,691.63p 2,637.51p 2,673.59p 389140
21/08/2013 2,650.39p 2,660.25p 2,630.63p 2,632.35p 207832
20/08/2013 2,664.14p 2,672.73p 2,641.80p 2,650.39p 347508
19/08/2013 2,654.69p 2,695.93p 2,651.25p 2,667.58p 173412
16/08/2013 2,638.36p 2,656.70p 2,607.44p 2,656.41p 424288
15/08/2013 2,719.98p 2,719.98p 2,635.79p 2,640.08p 335675
14/08/2013 2,698.50p 2,725.14p 2,693.35p 2,714.83p 295082
13/08/2013 2,698.50p 2,724.28p 2,671.87p 2,703.66p 302336
12/08/2013 2,725.14p 2,729.43p 2,697.64p 2,700.22p 251247
09/08/2013 2,738.02p 2,745.76p 2,713.97p 2,716.55p 334136
08/08/2013 2,768.95p 2,770.67p 2,726.00p 2,731.15p 306393
07/08/2013 2,834.24p 2,837.68p 2,762.08p 2,767.23p 584062
06/08/2013 2,814.48p 2,844.55p 2,814.48p 2,837.68p 382220
05/08/2013 2,811.05p 2,823.94p 2,806.03p 2,817.06p 354994
02/08/2013 2,786.13p 2,809.33p 2,781.84p 2,809.33p 393145
01/08/2013 2,781.84p 2,817.06p 2,762.94p 2,789.57p 489650
31/07/2013 2,732.87p 2,781.84p 2,719.98p 2,774.97p 647245
30/07/2013 2,720.84p 2,740.60p 2,709.67p 2,734.59p 270134
29/07/2013 2,700.22p 2,736.30p 2,696.79p 2,710.53p 196173
26/07/2013 2,738.88p 2,769.81p 2,693.35p 2,698.50p 271546
25/07/2013 2,718.26p 2,739.74p 2,691.63p 2,734.59p 338810
24/07/2013 2,686.48p 2,732.87p 2,677.03p 2,729.43p 365657
23/07/2013 2,740.60p 2,740.60p 2,677.03p 2,677.03p 330082
22/07/2013 2,746.61p 2,749.19p 2,717.40p 2,728.57p 179761
19/07/2013 2,734.59p 2,757.78p 2,728.57p 2,749.19p 446330
18/07/2013 2,692.49p 2,744.04p 2,692.49p 2,737.16p 405056
17/07/2013 2,726.85p 2,740.60p 2,688.19p 2,698.50p 585075
16/07/2013 2,771.53p 2,786.13p 2,709.67p 2,714.83p 357194
15/07/2013 2,752.63p 2,779.26p 2,747.47p 2,770.67p 478400
12/07/2013 2,737.16p 2,754.35p 2,729.43p 2,744.90p 327362
11/07/2013 2,737.16p 2,769.81p 2,714.83p 2,729.43p 422361

*Close Price adjusted for both dividends and splits