Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/02/2013 2,124.61p 2,133.20p 2,108.29p 2,108.29p 963394
26/02/2013 2,171.86p 2,201.93p 2,093.59p 2,121.17p 1749022
25/02/2013 2,262.93p 2,265.90p 2,188.10p 2,201.93p 875186
22/02/2013 2,258.63p 2,264.65p 2,250.04p 2,261.21p 528116
21/02/2013 2,292.14p 2,303.31p 2,242.31p 2,250.04p 348449
20/02/2013 2,300.73p 2,313.62p 2,293.72p 2,303.31p 396122
19/02/2013 2,273.24p 2,308.46p 2,273.24p 2,303.31p 673352
18/02/2013 2,294.72p 2,307.60p 2,273.24p 2,274.10p 350649
15/02/2013 2,277.53p 2,300.73p 2,267.22p 2,294.72p 775272
14/02/2013 2,268.08p 2,285.27p 2,251.12p 2,277.53p 286645
13/02/2013 2,268.08p 2,288.70p 2,231.98p 2,271.52p 1013345
12/02/2013 2,272.38p 2,278.39p 2,250.90p 2,267.22p 884718
11/02/2013 2,310.18p 2,312.76p 2,263.79p 2,272.38p 543931
08/02/2013 2,299.87p 2,314.48p 2,293.00p 2,312.76p 302920
07/02/2013 2,297.29p 2,303.31p 2,283.90p 2,294.72p 382432
06/02/2013 2,281.83p 2,311.42p 2,275.82p 2,295.57p 306702
05/02/2013 2,263.79p 2,284.09p 2,259.49p 2,274.96p 361830
04/02/2013 2,275.82p 2,280.11p 2,256.06p 2,259.49p 413151
01/02/2013 2,210.52p 2,274.96p 2,209.66p 2,270.66p 531242
31/01/2013 2,205.37p 2,220.83p 2,196.78p 2,207.94p 400525
30/01/2013 2,204.51p 2,229.42p 2,199.98p 2,208.80p 329804
29/01/2013 2,205.37p 2,213.96p 2,182.17p 2,204.51p 264350
28/01/2013 2,199.35p 2,216.54p 2,194.20p 2,206.23p 266139
25/01/2013 2,192.48p 2,207.09p 2,177.02p 2,205.37p 400887
24/01/2013 2,187.33p 2,209.66p 2,174.04p 2,198.49p 360708
23/01/2013 2,154.68p 2,185.61p 2,152.96p 2,182.17p 539957
22/01/2013 2,145.23p 2,163.27p 2,130.62p 2,156.40p 606241
21/01/2013 2,135.78p 2,145.23p 2,123.75p 2,141.79p 326711
18/01/2013 2,121.17p 2,140.93p 2,119.45p 2,134.92p 397690
17/01/2013 2,102.27p 2,124.61p 2,087.89p 2,119.45p 407722
16/01/2013 2,097.98p 2,116.02p 2,092.82p 2,107.43p 742895
15/01/2013 2,074.78p 2,102.27p 2,065.33p 2,102.27p 565813
14/01/2013 2,114.30p 2,120.31p 2,070.49p 2,073.06p 518052
11/01/2013 2,092.82p 2,114.30p 2,092.82p 2,114.30p 648504
10/01/2013 2,101.41p 2,102.17p 2,077.36p 2,088.53p 491581
09/01/2013 2,118.60p 2,124.78p 2,091.96p 2,097.98p 547828
08/01/2013 2,130.62p 2,130.62p 2,098.84p 2,115.16p 716829
07/01/2013 2,168.42p 2,172.80p 2,150.71p 2,158.97p 215231
04/01/2013 2,158.12p 2,177.02p 2,156.40p 2,173.58p 327332
03/01/2013 2,182.17p 2,184.75p 2,160.69p 2,175.30p 242591
02/01/2013 2,122.03p 2,191.11p 2,112.58p 2,187.33p 404782
31/12/2012 2,094.54p 2,110.00p 2,091.10p 2,102.27p 80806
28/12/2012 2,125.47p 2,129.76p 2,098.84p 2,106.57p 140085
27/12/2012 2,120.31p 2,133.20p 2,116.88p 2,122.89p 147397
24/12/2012 2,126.33p 2,152.96p 2,115.16p 2,124.61p 43357
21/12/2012 2,156.40p 2,164.13p 2,122.03p 2,124.61p 652458
20/12/2012 2,136.64p 2,166.71p 2,129.76p 2,165.85p 641790
19/12/2012 2,117.74p 2,140.93p 2,112.58p 2,132.34p 581676
18/12/2012 2,084.23p 2,125.47p 2,081.65p 2,117.74p 611044
17/12/2012 2,085.95p 2,091.10p 2,067.91p 2,078.22p 398674
14/12/2012 2,098.84p 2,110.00p 2,087.67p 2,087.67p 411923
13/12/2012 2,111.72p 2,125.47p 2,091.10p 2,099.70p 383285
12/12/2012 2,146.09p 2,146.09p 2,101.57p 2,114.30p 530072
11/12/2012 2,103.99p 2,196.78p 2,085.09p 2,137.50p 1388188
10/12/2012 2,072.20p 2,101.41p 2,072.20p 2,085.95p 457354
07/12/2012 2,070.49p 2,092.82p 2,067.05p 2,085.95p 497377
06/12/2012 2,067.05p 2,075.64p 2,061.03p 2,068.77p 487280
05/12/2012 2,054.16p 2,063.61p 2,040.42p 2,044.71p 398959
04/12/2012 2,059.32p 2,070.49p 2,042.99p 2,052.44p 319044
03/12/2012 2,067.91p 2,077.36p 2,055.88p 2,065.33p 342312
30/11/2012 2,040.42p 2,082.51p 2,038.70p 2,061.03p 710564
29/11/2012 2,044.71p 2,051.58p 2,036.12p 2,042.99p 574868
28/11/2012 2,027.53p 2,039.56p 2,023.23p 2,033.54p 689590
27/11/2012 2,031.82p 2,036.98p 2,020.66p 2,028.39p 761556
26/11/2012 2,018.08p 2,030.11p 2,000.90p 2,015.50p 322088
23/11/2012 2,031.82p 2,031.82p 2,014.64p 2,023.23p 455326
22/11/2012 2,036.98p 2,043.85p 2,024.01p 2,027.53p 401800
21/11/2012 2,041.27p 2,044.49p 2,024.95p 2,028.39p 318788
20/11/2012 2,015.50p 2,055.02p 2,012.06p 2,050.73p 339754
19/11/2012 1,998.32p 2,022.58p 1,992.17p 2,022.37p 425056
16/11/2012 2,035.26p 2,038.09p 1,988.01p 1,988.01p 793590
15/11/2012 2,060.18p 2,067.05p 2,033.54p 2,036.98p 407596
14/11/2012 2,086.81p 2,088.53p 2,068.77p 2,075.64p 457271
13/11/2012 2,053.30p 2,093.68p 2,042.29p 2,091.10p 515715
12/11/2012 2,074.78p 2,078.07p 2,055.88p 2,055.88p 360180
09/11/2012 2,058.46p 2,079.08p 2,044.71p 2,061.03p 306947
08/11/2012 2,075.64p 2,083.37p 2,059.32p 2,059.32p 329633
07/11/2012 2,107.43p 2,108.29p 2,066.19p 2,070.49p 656977
06/11/2012 2,097.12p 2,104.85p 2,080.79p 2,104.85p 406092
05/11/2012 2,113.44p 2,113.44p 2,070.49p 2,088.53p 606460
02/11/2012 2,051.58p 2,110.00p 2,047.29p 2,110.00p 888771
01/11/2012 2,014.64p 2,055.64p 2,012.06p 2,055.02p 491548
31/10/2012 2,009.49p 2,043.85p 2,006.05p 2,018.94p 556829
30/10/2012 1,973.40p 2,010.35p 1,973.40p 2,010.35p 469999
29/10/2012 1,969.11p 1,985.43p 1,963.95p 1,977.70p 253913
26/10/2012 1,971.69p 1,985.43p 1,966.53p 1,976.84p 428867
25/10/2012 1,950.21p 1,990.59p 1,935.60p 1,983.71p 711861
24/10/2012 1,976.84p 1,987.15p 1,966.53p 1,975.98p 524410
23/10/2012 1,958.80p 1,983.71p 1,927.01p 1,980.28p 1076601
22/10/2012 2,009.49p 2,018.94p 1,981.14p 1,995.74p 560453
19/10/2012 2,025.81p 2,035.78p 2,006.91p 2,018.94p 543168
18/10/2012 2,037.84p 2,041.55p 2,021.52p 2,025.81p 332087
17/10/2012 2,037.84p 2,043.24p 2,005.19p 2,030.11p 494045
16/10/2012 2,046.43p 2,048.15p 2,022.37p 2,041.27p 611729
15/10/2012 2,012.92p 2,060.18p 2,010.35p 2,036.12p 361287
12/10/2012 2,025.81p 2,025.81p 2,000.90p 2,018.08p 372303
11/10/2012 2,005.19p 2,041.27p 2,002.61p 2,029.25p 370672
10/10/2012 2,049.87p 2,049.87p 2,008.63p 2,009.49p 468537
09/10/2012 2,056.74p 2,058.46p 2,035.26p 2,048.15p 680429
08/10/2012 2,045.57p 2,065.33p 2,032.68p 2,062.75p 294506
05/10/2012 2,028.39p 2,067.91p 2,014.99p 2,061.89p 747427
04/10/2012 1,996.60p 2,022.92p 1,991.79p 2,019.80p 467578
03/10/2012 1,971.69p 1,990.79p 1,965.67p 1,990.59p 573462
02/10/2012 1,963.95p 1,987.15p 1,961.38p 1,984.57p 403216
01/10/2012 1,951.07p 1,979.42p 1,949.35p 1,975.12p 535722
28/09/2012 1,957.94p 1,959.66p 1,942.48p 1,948.49p 414256
27/09/2012 1,952.79p 1,959.95p 1,927.87p 1,944.19p 416086
26/09/2012 1,953.64p 1,961.92p 1,942.48p 1,950.21p 356429
25/09/2012 1,951.07p 1,975.98p 1,938.18p 1,974.26p 454089
24/09/2012 1,951.07p 1,967.39p 1,942.48p 1,957.94p 419054
21/09/2012 2,000.04p 2,002.61p 1,956.22p 1,960.52p 900755
20/09/2012 1,973.40p 1,985.43p 1,962.24p 1,980.28p 302694
19/09/2012 1,984.57p 1,999.18p 1,962.24p 1,979.42p 370720
18/09/2012 1,963.09p 1,982.00p 1,956.22p 1,974.26p 682614
17/09/2012 1,975.12p 1,982.00p 1,957.94p 1,971.69p 441433
14/09/2012 1,987.15p 1,995.74p 1,968.25p 1,975.12p 605038
13/09/2012 1,921.86p 1,955.36p 1,921.86p 1,954.50p 582357
12/09/2012 1,950.21p 1,964.37p 1,917.56p 1,921.00p 757886
11/09/2012 1,975.12p 1,975.98p 1,940.76p 1,954.50p 517459
10/09/2012 1,953.64p 1,984.57p 1,946.77p 1,975.98p 698765
07/09/2012 1,908.11p 1,958.80p 1,902.10p 1,957.94p 1158809
06/09/2012 1,853.99p 1,941.62p 1,804.88p 1,898.66p 2357020
05/09/2012 1,847.11p 1,847.11p 1,799.00p 1,803.30p 818254
04/09/2012 1,832.51p 1,832.51p 1,796.42p 1,804.16p 398434
03/09/2012 1,821.34p 1,835.09p 1,817.50p 1,826.49p 316719
31/08/2012 1,840.24p 1,843.68p 1,817.04p 1,829.93p 638993
30/08/2012 1,823.92p 1,852.27p 1,818.76p 1,840.24p 407622
29/08/2012 1,808.45p 1,838.52p 1,802.44p 1,832.51p 287221
28/08/2012 1,805.02p 1,811.89p 1,798.38p 1,807.59p 550688
24/08/2012 1,811.03p 1,811.03p 1,793.85p 1,808.45p 324360
23/08/2012 1,818.76p 1,819.00p 1,789.55p 1,800.72p 437352
22/08/2012 1,823.06p 1,823.92p 1,805.88p 1,805.88p 334976
21/08/2012 1,826.49p 1,834.57p 1,817.90p 1,831.65p 317168
20/08/2012 1,835.94p 1,841.10p 1,813.76p 1,818.76p 335456
17/08/2012 1,837.66p 1,842.82p 1,827.35p 1,829.07p 256848
16/08/2012 1,844.54p 1,844.54p 1,823.06p 1,827.35p 214697
15/08/2012 1,828.21p 1,842.82p 1,816.73p 1,838.52p 265266
14/08/2012 1,818.76p 1,829.93p 1,814.47p 1,829.93p 370608
13/08/2012 1,835.94p 1,836.80p 1,808.45p 1,812.75p 626238
10/08/2012 1,854.85p 1,878.90p 1,841.96p 1,847.11p 589577
09/08/2012 1,860.00p 1,860.00p 1,842.82p 1,857.42p 581251
08/08/2012 1,840.24p 1,852.27p 1,833.84p 1,852.27p 450199
07/08/2012 1,847.11p 1,861.72p 1,833.37p 1,847.97p 525555
06/08/2012 1,834.23p 1,853.99p 1,821.34p 1,841.10p 532618
03/08/2012 1,787.83p 1,833.37p 1,775.81p 1,833.37p 606760
02/08/2012 1,824.78p 1,824.78p 1,773.23p 1,775.81p 1002094
01/08/2012 1,822.20p 1,824.78p 1,792.13p 1,806.73p 1281068
31/07/2012 1,867.73p 1,867.73p 1,835.09p 1,835.09p 621234
30/07/2012 1,844.54p 1,863.44p 1,826.49p 1,860.00p 1234860
27/07/2012 1,796.42p 1,836.80p 1,796.42p 1,835.09p 444632
26/07/2012 1,768.07p 1,801.58p 1,758.80p 1,792.13p 350915
25/07/2012 1,753.47p 1,761.20p 1,747.46p 1,760.34p 360881
24/07/2012 1,769.79p 1,776.67p 1,753.23p 1,758.62p 407708
23/07/2012 1,801.58p 1,801.58p 1,731.13p 1,761.20p 745335
20/07/2012 1,825.64p 1,831.65p 1,809.31p 1,813.61p 498996
19/07/2012 1,804.16p 1,829.93p 1,800.18p 1,828.21p 298428
18/07/2012 1,780.96p 1,805.02p 1,780.96p 1,804.16p 325616
17/07/2012 1,805.88p 1,805.88p 1,777.52p 1,780.10p 493636
16/07/2012 1,799.00p 1,810.17p 1,781.82p 1,793.85p 356636
13/07/2012 1,774.09p 1,797.28p 1,768.07p 1,793.85p 373656
12/07/2012 1,778.38p 1,781.24p 1,762.06p 1,764.64p 326928
11/07/2012 1,773.23p 1,794.71p 1,770.65p 1,786.97p 500728
10/07/2012 1,764.64p 1,783.54p 1,735.43p 1,780.96p 1032252
09/07/2012 1,786.97p 1,790.41p 1,744.88p 1,750.89p 882561
06/07/2012 1,778.38p 1,800.72p 1,778.38p 1,782.68p 406696
05/07/2012 1,793.85p 1,802.44p 1,769.79p 1,796.42p 768009
04/07/2012 1,780.96p 1,795.66p 1,779.24p 1,793.85p 451043
03/07/2012 1,782.68p 1,793.85p 1,777.52p 1,790.41p 560870
02/07/2012 1,730.27p 1,792.99p 1,730.27p 1,792.99p 831812
29/06/2012 1,768.93p 1,768.93p 1,736.29p 1,742.30p 531412
28/06/2012 1,742.30p 1,747.46p 1,716.53p 1,733.71p 593193
27/06/2012 1,720.82p 1,746.60p 1,708.79p 1,746.60p 569333
26/06/2012 1,703.64p 1,717.39p 1,691.61p 1,713.95p 598301
25/06/2012 1,716.53p 1,725.12p 1,701.06p 1,706.22p 729932
22/06/2012 1,748.31p 1,748.31p 1,709.65p 1,715.67p 618916
21/06/2012 1,767.21p 1,773.23p 1,744.88p 1,752.61p 1300666
20/06/2012 1,712.23p 1,768.93p 1,701.06p 1,768.93p 1830640
19/06/2012 1,644.36p 1,724.26p 1,644.36p 1,689.89p 2284813
18/06/2012 1,603.12p 1,603.12p 1,561.03p 1,588.52p 602350
15/06/2012 1,573.05p 1,576.49p 1,560.17p 1,569.62p 1159366
14/06/2012 1,573.91p 1,575.63p 1,557.59p 1,567.04p 785182
13/06/2012 1,601.40p 1,601.40p 1,559.31p 1,568.76p 782564
12/06/2012 1,613.43p 1,628.04p 1,585.08p 1,588.52p 797011
11/06/2012 1,653.81p 1,663.26p 1,617.73p 1,621.16p 457877
08/06/2012 1,608.28p 1,622.02p 1,597.11p 1,620.30p 433989
07/06/2012 1,594.53p 1,621.16p 1,587.66p 1,612.57p 491769
06/06/2012 1,579.93p 1,596.25p 1,563.60p 1,583.36p 1048074
01/06/2012 1,607.42p 1,616.65p 1,576.49p 1,580.79p 1095007
31/05/2012 1,590.24p 1,618.59p 1,587.66p 1,600.54p 1042764
30/05/2012 1,611.71p 1,622.88p 1,592.81p 1,596.25p 607138
29/05/2012 1,598.83p 1,630.61p 1,598.83p 1,628.90p 839751
28/05/2012 1,562.74p 1,605.70p 1,562.74p 1,597.97p 487362
25/05/2012 1,559.31p 1,580.79p 1,549.00p 1,564.46p 593558
24/05/2012 1,559.31p 1,571.68p 1,544.70p 1,564.46p 430343
23/05/2012 1,569.62p 1,572.75p 1,547.28p 1,547.28p 646369
22/05/2012 1,554.15p 1,589.66p 1,551.57p 1,587.66p 818268
21/05/2012 1,529.24p 1,553.82p 1,521.51p 1,541.27p 558237
18/05/2012 1,559.31p 1,561.03p 1,528.38p 1,534.39p 1616324
17/05/2012 1,597.97p 1,597.97p 1,563.60p 1,574.77p 730562
16/05/2012 1,557.59p 1,603.12p 1,555.87p 1,586.80p 1318370

*Close Price adjusted for both dividends and splits