Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/05/2012 1,623.74p 1,632.33p 1,591.09p 1,597.11p 1020238
14/05/2012 1,657.25p 1,657.25p 1,608.28p 1,621.16p 771055
11/05/2012 1,640.92p 1,666.70p 1,630.61p 1,664.98p 823725
10/05/2012 1,662.40p 1,668.32p 1,641.02p 1,652.95p 668525
09/05/2012 1,664.12p 1,666.70p 1,634.15p 1,661.54p 666904
08/05/2012 1,681.30p 1,692.47p 1,652.95p 1,653.81p 758753
04/05/2012 1,716.53p 1,719.96p 1,679.58p 1,687.32p 855520
03/05/2012 1,707.08p 1,725.12p 1,698.87p 1,723.40p 1198096
02/05/2012 1,682.16p 1,700.20p 1,671.85p 1,695.05p 953254
01/05/2012 1,659.82p 1,678.73p 1,655.53p 1,671.85p 411079
30/04/2012 1,646.94p 1,673.57p 1,639.21p 1,655.53p 1126490
27/04/2012 1,637.49p 1,653.81p 1,628.90p 1,638.35p 1097181
26/04/2012 1,619.45p 1,650.54p 1,580.79p 1,650.37p 1843353
25/04/2012 1,567.04p 1,568.76p 1,539.55p 1,554.15p 671333
24/04/2012 1,554.15p 1,561.65p 1,540.41p 1,555.87p 707659
23/04/2012 1,570.48p 1,570.48p 1,537.83p 1,546.42p 578788
20/04/2012 1,576.49p 1,582.50p 1,567.90p 1,572.19p 676580
19/04/2012 1,588.52p 1,598.76p 1,572.19p 1,576.49p 726689
18/04/2012 1,606.56p 1,607.16p 1,574.77p 1,579.93p 952390
17/04/2012 1,580.79p 1,610.00p 1,579.07p 1,608.28p 815535
16/04/2012 1,562.74p 1,589.38p 1,559.31p 1,581.64p 720486
13/04/2012 1,591.09p 1,591.09p 1,567.90p 1,569.62p 772908
12/04/2012 1,559.31p 1,593.67p 1,554.02p 1,591.09p 894520
11/04/2012 1,555.01p 1,565.32p 1,528.38p 1,554.15p 1723730
10/04/2012 1,579.93p 1,587.66p 1,557.59p 1,559.31p 908550
05/04/2012 1,585.94p 1,592.81p 1,577.35p 1,588.52p 969631
04/04/2012 1,607.42p 1,610.00p 1,578.21p 1,585.08p 1658490
03/04/2012 1,608.28p 1,616.01p 1,600.54p 1,606.56p 1324633
02/04/2012 1,585.94p 1,606.57p 1,579.07p 1,603.12p 1162653
30/03/2012 1,580.79p 1,597.97p 1,579.93p 1,584.22p 1164750
29/03/2012 1,589.38p 1,595.39p 1,571.43p 1,579.93p 943966
28/03/2012 1,549.00p 1,622.88p 1,547.28p 1,588.52p 2499650
27/03/2012 1,536.11p 1,561.88p 1,518.07p 1,555.01p 1387204
26/03/2012 1,514.63p 1,537.83p 1,506.04p 1,528.38p 795394
23/03/2012 1,507.76p 1,533.53p 1,501.84p 1,512.91p 946600
22/03/2012 1,494.01p 1,509.48p 1,492.30p 1,501.75p 899329
21/03/2012 1,490.58p 1,505.18p 1,485.42p 1,500.89p 879239
20/03/2012 1,480.27p 1,498.31p 1,478.98p 1,486.28p 848152
19/03/2012 1,475.11p 1,482.94p 1,458.88p 1,478.55p 466123
16/03/2012 1,473.39p 1,489.72p 1,460.98p 1,472.54p 778254
15/03/2012 1,483.70p 1,485.42p 1,456.21p 1,469.10p 587171
14/03/2012 1,481.99p 1,494.87p 1,473.39p 1,475.97p 518935
13/03/2012 1,460.51p 1,481.99p 1,457.93p 1,476.83p 516724
12/03/2012 1,444.18p 1,458.83p 1,444.18p 1,452.78p 279027
09/03/2012 1,439.03p 1,455.35p 1,427.00p 1,448.48p 599665
08/03/2012 1,427.00p 1,439.03p 1,409.82p 1,433.88p 594618
07/03/2012 1,406.38p 1,424.42p 1,406.38p 1,419.27p 751970
06/03/2012 1,432.16p 1,433.88p 1,402.95p 1,406.38p 612061
05/03/2012 1,431.30p 1,446.76p 1,426.14p 1,430.44p 447178
02/03/2012 1,449.34p 1,449.34p 1,436.45p 1,436.45p 775294
01/03/2012 1,452.78p 1,459.65p 1,441.61p 1,449.34p 1642899
29/02/2012 1,461.37p 1,471.68p 1,454.49p 1,457.93p 629076
28/02/2012 1,446.76p 1,468.39p 1,427.00p 1,468.24p 1660130
27/02/2012 1,462.23p 1,477.69p 1,451.06p 1,477.69p 623691
24/02/2012 1,468.24p 1,468.24p 1,457.07p 1,463.09p 304308
23/02/2012 1,464.80p 1,468.24p 1,445.04p 1,462.23p 713706
22/02/2012 1,470.82p 1,475.97p 1,455.35p 1,463.94p 545842
21/02/2012 1,484.56p 1,486.28p 1,459.65p 1,465.66p 537373
20/02/2012 1,488.00p 1,494.01p 1,473.39p 1,482.85p 464522
17/02/2012 1,477.69p 1,490.58p 1,469.96p 1,482.85p 381493
16/02/2012 1,470.82p 1,475.97p 1,457.07p 1,474.25p 309522
15/02/2012 1,489.72p 1,494.01p 1,472.54p 1,477.69p 345801
14/02/2012 1,466.52p 1,487.14p 1,464.80p 1,481.99p 392909
13/02/2012 1,472.54p 1,479.41p 1,463.09p 1,472.54p 532191
10/02/2012 1,463.94p 1,473.39p 1,452.78p 1,458.79p 606155
09/02/2012 1,451.06p 1,476.83p 1,441.61p 1,464.80p 622328
08/02/2012 1,462.23p 1,466.52p 1,438.17p 1,446.76p 459372
07/02/2012 1,465.66p 1,466.52p 1,444.18p 1,457.07p 490298
06/02/2012 1,469.96p 1,473.39p 1,460.51p 1,465.66p 428328
03/02/2012 1,432.16p 1,476.83p 1,432.16p 1,474.25p 528350
02/02/2012 1,437.31p 1,445.90p 1,428.72p 1,437.31p 364147
01/02/2012 1,412.40p 1,446.76p 1,412.40p 1,429.58p 739969
31/01/2012 1,414.97p 1,435.59p 1,403.81p 1,412.40p 721151
30/01/2012 1,413.26p 1,427.50p 1,393.50p 1,412.40p 727127
27/01/2012 1,450.20p 1,463.94p 1,433.02p 1,451.92p 523301
26/01/2012 1,445.90p 1,457.93p 1,439.03p 1,452.78p 392372
25/01/2012 1,434.73p 1,450.20p 1,430.58p 1,443.33p 652869
24/01/2012 1,435.59p 1,440.75p 1,422.71p 1,427.86p 416676
23/01/2012 1,435.59p 1,450.20p 1,420.99p 1,445.04p 431713
20/01/2012 1,441.61p 1,444.18p 1,414.97p 1,428.72p 724457
19/01/2012 1,404.67p 1,439.89p 1,399.60p 1,428.72p 752336
18/01/2012 1,397.79p 1,408.96p 1,385.76p 1,399.51p 695233
17/01/2012 1,408.10p 1,408.10p 1,389.20p 1,391.78p 602276
16/01/2012 1,397.79p 1,401.23p 1,384.05p 1,388.34p 589312
13/01/2012 1,420.13p 1,425.56p 1,393.50p 1,398.65p 605383
12/01/2012 1,391.78p 1,427.00p 1,391.78p 1,407.24p 582262
11/01/2012 1,406.38p 1,428.72p 1,393.50p 1,399.51p 588984
10/01/2012 1,389.20p 1,418.41p 1,384.91p 1,413.26p 739541
09/01/2012 1,372.02p 1,391.88p 1,368.68p 1,372.02p 512632
06/01/2012 1,350.54p 1,391.78p 1,333.75p 1,365.15p 675044
05/01/2012 1,353.98p 1,360.50p 1,344.00p 1,345.39p 641059
04/01/2012 1,372.88p 1,378.89p 1,353.12p 1,356.55p 395967
03/01/2012 1,367.72p 1,378.68p 1,347.10p 1,372.88p 585315
30/12/2011 1,337.65p 1,343.67p 1,329.06p 1,343.67p 115705
29/12/2011 1,325.63p 1,340.36p 1,320.47p 1,340.23p 262225
28/12/2011 1,317.89p 1,340.23p 1,315.32p 1,326.48p 243961
23/12/2011 1,315.32p 1,321.33p 1,307.58p 1,321.33p 60590
22/12/2011 1,307.58p 1,326.48p 1,307.58p 1,309.30p 309206
21/12/2011 1,340.23p 1,347.96p 1,302.43p 1,310.16p 544680
20/12/2011 1,312.74p 1,340.23p 1,300.44p 1,332.50p 843978
19/12/2011 1,317.89p 1,329.14p 1,309.30p 1,313.60p 630937
16/12/2011 1,314.46p 1,342.81p 1,314.46p 1,321.33p 797142
15/12/2011 1,302.43p 1,318.75p 1,296.42p 1,312.74p 777339
14/12/2011 1,287.82p 1,315.32p 1,284.39p 1,295.56p 1238089
13/12/2011 1,318.75p 1,339.37p 1,258.61p 1,300.71p 1873085
12/12/2011 1,375.45p 1,378.33p 1,350.54p 1,353.98p 480757
09/12/2011 1,356.55p 1,376.31p 1,352.26p 1,373.74p 566306
08/12/2011 1,402.09p 1,408.10p 1,368.58p 1,368.58p 496567
07/12/2011 1,404.67p 1,414.12p 1,376.31p 1,392.64p 465544
06/12/2011 1,399.51p 1,423.57p 1,396.93p 1,396.93p 399156
05/12/2011 1,417.55p 1,427.86p 1,408.10p 1,410.68p 492685
02/12/2011 1,399.51p 1,415.83p 1,397.76p 1,410.68p 512110
01/12/2011 1,420.13p 1,421.85p 1,387.48p 1,392.64p 696244
30/11/2011 1,361.71p 1,420.99p 1,353.98p 1,412.40p 717081
29/11/2011 1,360.85p 1,382.33p 1,353.12p 1,370.30p 464976
28/11/2011 1,327.34p 1,362.57p 1,319.61p 1,356.55p 706775
25/11/2011 1,295.56p 1,322.25p 1,282.67p 1,312.74p 488061
24/11/2011 1,305.01p 1,316.94p 1,289.54p 1,295.56p 625269
23/11/2011 1,305.87p 1,323.91p 1,298.13p 1,298.13p 639345
22/11/2011 1,339.37p 1,353.12p 1,318.75p 1,318.75p 352361
21/11/2011 1,351.40p 1,354.84p 1,322.19p 1,336.79p 715654
18/11/2011 1,359.99p 1,371.16p 1,342.81p 1,358.27p 540415
17/11/2011 1,414.97p 1,414.97p 1,368.58p 1,371.16p 665643
16/11/2011 1,390.92p 1,414.97p 1,385.86p 1,405.52p 1718468
15/11/2011 1,391.78p 1,409.82p 1,384.05p 1,390.06p 459574
14/11/2011 1,420.99p 1,420.99p 1,395.21p 1,398.65p 317189
11/11/2011 1,383.19p 1,417.55p 1,374.60p 1,413.26p 553855
10/11/2011 1,366.00p 1,399.51p 1,361.71p 1,384.05p 458723
09/11/2011 1,413.26p 1,421.85p 1,384.91p 1,391.78p 485196
08/11/2011 1,410.68p 1,424.42p 1,402.09p 1,412.40p 464764
07/11/2011 1,408.10p 1,422.71p 1,392.64p 1,414.12p 396122
04/11/2011 1,445.90p 1,445.90p 1,407.24p 1,412.40p 715300
03/11/2011 1,406.38p 1,445.04p 1,385.76p 1,438.17p 616151
02/11/2011 1,419.27p 1,430.44p 1,406.38p 1,426.14p 788074
01/11/2011 1,409.82p 1,413.26p 1,384.05p 1,404.67p 1130396
31/10/2011 1,458.79p 1,458.79p 1,423.57p 1,423.57p 775854
28/10/2011 1,475.11p 1,482.46p 1,451.92p 1,458.79p 435725
27/10/2011 1,471.68p 1,481.99p 1,457.07p 1,468.24p 713257
26/10/2011 1,443.33p 1,457.07p 1,429.58p 1,438.17p 468969
25/10/2011 1,445.04p 1,471.68p 1,444.18p 1,457.07p 529327
24/10/2011 1,442.47p 1,473.39p 1,435.21p 1,457.07p 585368
21/10/2011 1,405.52p 1,440.75p 1,398.65p 1,435.59p 544160
20/10/2011 1,394.36p 1,419.50p 1,380.61p 1,402.95p 516988
19/10/2011 1,408.96p 1,420.99p 1,393.50p 1,397.79p 661447
18/10/2011 1,433.88p 1,437.21p 1,382.33p 1,404.67p 812215
17/10/2011 1,404.67p 1,409.61p 1,368.58p 1,397.79p 1147696
14/10/2011 1,404.67p 1,412.62p 1,382.33p 1,387.48p 472574
13/10/2011 1,411.54p 1,417.55p 1,390.06p 1,400.37p 535694
12/10/2011 1,397.79p 1,441.61p 1,396.07p 1,425.28p 569479
11/10/2011 1,397.79p 1,426.14p 1,391.78p 1,398.65p 1037018
10/10/2011 1,397.79p 1,406.38p 1,383.19p 1,393.50p 738393
07/10/2011 1,392.64p 1,406.38p 1,364.29p 1,390.06p 1158982
06/10/2011 1,355.70p 1,404.67p 1,349.68p 1,404.67p 633410
05/10/2011 1,362.57p 1,372.88p 1,341.95p 1,349.68p 1035502
04/10/2011 1,350.54p 1,353.98p 1,318.75p 1,337.65p 739314
03/10/2011 1,341.09p 1,360.99p 1,319.61p 1,360.85p 544591
30/09/2011 1,395.21p 1,395.21p 1,335.08p 1,360.85p 656889
29/09/2011 1,389.20p 1,402.09p 1,382.33p 1,399.51p 255435
28/09/2011 1,396.07p 1,417.55p 1,383.19p 1,393.50p 333042
27/09/2011 1,401.23p 1,405.52p 1,388.34p 1,403.81p 750983
26/09/2011 1,350.54p 1,412.40p 1,344.53p 1,374.60p 711718
23/09/2011 1,377.17p 1,404.67p 1,337.65p 1,370.30p 428064
22/09/2011 1,371.16p 1,384.91p 1,347.96p 1,371.16p 677700
21/09/2011 1,427.00p 1,433.88p 1,405.52p 1,414.12p 388789
20/09/2011 1,374.60p 1,441.61p 1,360.85p 1,427.00p 677076
19/09/2011 1,399.51p 1,399.51p 1,375.45p 1,382.33p 504405
16/09/2011 1,423.57p 1,423.57p 1,399.51p 1,409.82p 872780
15/09/2011 1,382.33p 1,426.14p 1,382.33p 1,408.96p 780118
14/09/2011 1,359.13p 1,395.21p 1,353.12p 1,380.61p 1810650
13/09/2011 1,344.53p 1,368.58p 1,316.18p 1,366.00p 951484
12/09/2011 1,344.53p 1,350.54p 1,316.18p 1,332.50p 524802
09/09/2011 1,372.02p 1,383.19p 1,349.68p 1,352.26p 542441
08/09/2011 1,376.31p 1,400.37p 1,361.71p 1,378.89p 1025780
07/09/2011 1,376.31p 1,390.06p 1,351.40p 1,383.19p 913301
06/09/2011 1,305.87p 1,358.27p 1,251.74p 1,342.81p 1821125
05/09/2011 1,269.78p 1,270.64p 1,242.29p 1,251.74p 661013
02/09/2011 1,286.11p 1,295.56p 1,270.64p 1,283.53p 397198
01/09/2011 1,298.99p 1,299.85p 1,268.92p 1,296.42p 541997
31/08/2011 1,274.08p 1,309.30p 1,262.91p 1,293.84p 731622
30/08/2011 1,250.02p 1,284.39p 1,250.02p 1,275.80p 541267
26/08/2011 1,236.28p 1,248.30p 1,208.79p 1,240.57p 634149
25/08/2011 1,246.59p 1,257.76p 1,224.25p 1,230.26p 565773
24/08/2011 1,246.59p 1,258.61p 1,230.26p 1,238.00p 902810
23/08/2011 1,256.90p 1,272.36p 1,220.81p 1,241.43p 611124
22/08/2011 1,218.24p 1,262.05p 1,214.28p 1,249.16p 791843
19/08/2011 1,235.42p 1,241.43p 1,188.17p 1,227.69p 888657
18/08/2011 1,277.52p 1,285.25p 1,225.11p 1,241.43p 960020
17/08/2011 1,272.36p 1,304.15p 1,259.47p 1,288.68p 630545
16/08/2011 1,279.23p 1,288.68p 1,268.06p 1,275.80p 602464
15/08/2011 1,280.09p 1,298.99p 1,265.49p 1,286.97p 459717
12/08/2011 1,237.14p 1,272.36p 1,215.66p 1,272.36p 1160570
11/08/2011 1,254.32p 1,254.32p 1,188.17p 1,232.84p 2043433
10/08/2011 1,270.64p 1,284.39p 1,217.38p 1,227.69p 1387067
09/08/2011 1,214.80p 1,249.16p 1,154.66p 1,246.59p 1345004
08/08/2011 1,251.74p 1,280.09p 1,204.49p 1,210.50p 1010972
05/08/2011 1,245.73p 1,288.68p 1,219.09p 1,252.60p 1491806
04/08/2011 1,321.33p 1,324.77p 1,270.64p 1,275.80p 966314
03/08/2011 1,300.71p 1,326.48p 1,287.31p 1,306.73p 887700
02/08/2011 1,334.22p 1,341.95p 1,308.44p 1,311.88p 871303
01/08/2011 1,343.67p 1,343.67p 1,341.09p 1,341.09p 758607

*Close Price adjusted for both dividends and splits