Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/10/2010 1,443.33p 1,443.33p 1,417.55p 1,438.17p 859184
11/10/2010 1,437.31p 1,457.93p 1,434.73p 1,446.76p 587432
08/10/2010 1,417.55p 1,430.44p 1,407.84p 1,424.42p 604463
07/10/2010 1,433.02p 1,440.75p 1,418.41p 1,422.71p 722983
06/10/2010 1,418.41p 1,443.33p 1,418.41p 1,435.59p 726866
05/10/2010 1,390.92p 1,418.41p 1,386.62p 1,414.97p 574230
04/10/2010 1,391.78p 1,399.17p 1,379.75p 1,386.62p 454855
01/10/2010 1,404.67p 1,413.26p 1,391.78p 1,395.21p 550485
30/09/2010 1,402.09p 1,420.13p 1,385.76p 1,395.21p 892001
29/09/2010 1,395.21p 1,410.68p 1,389.20p 1,402.09p 604849
28/09/2010 1,400.37p 1,403.81p 1,379.75p 1,396.07p 535484
27/09/2010 1,400.37p 1,417.55p 1,395.21p 1,398.65p 660980
24/09/2010 1,366.86p 1,399.51p 1,363.43p 1,393.50p 620792
23/09/2010 1,384.05p 1,386.62p 1,345.39p 1,369.44p 517294
22/09/2010 1,387.48p 1,387.83p 1,344.53p 1,368.58p 898071
21/09/2010 1,388.34p 1,394.36p 1,366.86p 1,380.61p 449556
20/09/2010 1,384.91p 1,385.76p 1,368.58p 1,385.76p 400746
17/09/2010 1,379.75p 1,394.36p 1,366.86p 1,374.60p 922158
16/09/2010 1,366.00p 1,371.16p 1,345.39p 1,361.71p 730314
15/09/2010 1,373.74p 1,373.74p 1,348.82p 1,361.71p 1172251
14/09/2010 1,358.27p 1,367.72p 1,346.24p 1,365.15p 1693042
13/09/2010 1,326.48p 1,362.57p 1,317.03p 1,357.41p 675504
10/09/2010 1,319.61p 1,324.77p 1,299.85p 1,317.89p 783128
09/09/2010 1,292.12p 1,324.77p 1,291.60p 1,317.03p 688291
08/09/2010 1,287.82p 1,299.85p 1,266.35p 1,296.42p 879421
07/09/2010 1,315.32p 1,320.47p 1,276.66p 1,289.54p 1102044
06/09/2010 1,296.42p 1,313.60p 1,293.84p 1,298.99p 591094
03/09/2010 1,303.29p 1,310.16p 1,283.53p 1,294.70p 1455156
02/09/2010 1,249.16p 1,303.29p 1,247.02p 1,301.57p 1033380
01/09/2010 1,200.19p 1,256.04p 1,200.19p 1,255.18p 711746
31/08/2010 1,192.46p 1,205.35p 1,185.59p 1,199.33p 697025
27/08/2010 1,188.17p 1,207.07p 1,181.29p 1,205.35p 583020
26/08/2010 1,182.15p 1,199.33p 1,177.26p 1,187.31p 375346
25/08/2010 1,181.29p 1,190.74p 1,164.11p 1,175.28p 577070
24/08/2010 1,183.01p 1,191.60p 1,169.27p 1,184.73p 511549
23/08/2010 1,186.45p 1,194.18p 1,175.28p 1,185.59p 396115
20/08/2010 1,201.91p 1,210.50p 1,170.12p 1,181.29p 857364
19/08/2010 1,209.64p 1,225.11p 1,195.04p 1,202.77p 535216
18/08/2010 1,196.76p 1,207.93p 1,189.88p 1,200.19p 335228
17/08/2010 1,180.43p 1,198.48p 1,180.43p 1,196.76p 790675
16/08/2010 1,191.60p 1,191.60p 1,165.83p 1,177.86p 662074
13/08/2010 1,199.33p 1,201.91p 1,184.73p 1,186.45p 1694599
12/08/2010 1,185.59p 1,204.49p 1,176.14p 1,187.31p 382374
11/08/2010 1,239.71p 1,239.71p 1,199.33p 1,199.33p 808668
10/08/2010 1,259.47p 1,262.05p 1,232.84p 1,238.00p 749628
09/08/2010 1,254.32p 1,266.35p 1,245.73p 1,262.91p 617317
06/08/2010 1,216.52p 1,269.78p 1,210.50p 1,239.71p 1127008
05/08/2010 1,231.12p 1,238.00p 1,201.05p 1,210.50p 1308691
04/08/2010 1,234.56p 1,239.71p 1,213.94p 1,234.56p 444637
03/08/2010 1,246.59p 1,247.45p 1,228.55p 1,236.28p 356566
02/08/2010 1,216.52p 1,250.88p 1,214.80p 1,245.73p 453431
30/07/2010 1,237.14p 1,242.29p 1,207.07p 1,209.64p 550017
29/07/2010 1,232.84p 1,247.45p 1,229.40p 1,236.28p 560140
28/07/2010 1,246.59p 1,250.88p 1,226.83p 1,235.42p 540509
27/07/2010 1,260.33p 1,262.05p 1,216.52p 1,240.57p 717999
26/07/2010 1,266.35p 1,272.36p 1,252.60p 1,259.47p 401454
23/07/2010 1,256.90p 1,274.08p 1,253.46p 1,261.19p 460941
22/07/2010 1,222.53p 1,257.76p 1,222.53p 1,253.46p 540762
21/07/2010 1,229.40p 1,245.73p 1,221.67p 1,231.12p 667916
20/07/2010 1,226.83p 1,237.14p 1,211.36p 1,221.67p 692731
19/07/2010 1,234.56p 1,242.29p 1,210.50p 1,215.66p 303973
16/07/2010 1,244.87p 1,255.18p 1,230.26p 1,232.84p 587860
15/07/2010 1,256.90p 1,258.61p 1,236.28p 1,244.87p 611415
14/07/2010 1,253.46p 1,270.64p 1,242.29p 1,257.76p 883965
13/07/2010 1,217.38p 1,246.59p 1,212.22p 1,246.59p 405609
12/07/2010 1,206.21p 1,218.24p 1,192.46p 1,212.22p 705523
09/07/2010 1,216.52p 1,223.39p 1,203.63p 1,203.63p 816581
08/07/2010 1,187.31p 1,207.93p 1,180.43p 1,207.07p 498334
07/07/2010 1,181.29p 1,187.31p 1,157.24p 1,177.00p 1361645
06/07/2010 1,185.59p 1,207.93p 1,178.72p 1,192.46p 811580
05/07/2010 1,183.87p 1,186.45p 1,170.98p 1,179.58p 314088
02/07/2010 1,174.42p 1,182.15p 1,163.25p 1,174.42p 650690
01/07/2010 1,197.62p 1,197.62p 1,160.67p 1,169.27p 1121628
30/06/2010 1,229.40p 1,234.56p 1,201.91p 1,210.50p 1054786
29/06/2010 1,264.63p 1,270.64p 1,230.26p 1,230.26p 909252
28/06/2010 1,284.39p 1,289.54p 1,268.92p 1,285.25p 537178
25/06/2010 1,281.81p 1,283.53p 1,268.06p 1,273.22p 594890
24/06/2010 1,318.75p 1,331.64p 1,271.50p 1,275.80p 886613
23/06/2010 1,295.56p 1,315.32p 1,292.98p 1,306.73p 669793
22/06/2010 1,311.02p 1,331.64p 1,298.13p 1,315.32p 1486608
21/06/2010 1,286.11p 1,291.26p 1,264.63p 1,269.78p 822089
18/06/2010 1,268.06p 1,279.23p 1,267.21p 1,268.92p 1561335
17/06/2010 1,280.95p 1,280.95p 1,263.77p 1,270.64p 739594
16/06/2010 1,292.12p 1,293.84p 1,268.06p 1,276.66p 418336
15/06/2010 1,239.71p 1,293.84p 1,239.71p 1,277.52p 905694
14/06/2010 1,222.53p 1,246.59p 1,221.67p 1,246.59p 704319
11/06/2010 1,219.95p 1,226.60p 1,201.05p 1,203.63p 929748
10/06/2010 1,174.42p 1,213.94p 1,170.98p 1,211.36p 837790
09/06/2010 1,169.27p 1,180.43p 1,152.94p 1,180.43p 557727
08/06/2010 1,176.14p 1,176.14p 1,144.35p 1,154.66p 616877
07/06/2010 1,185.59p 1,190.74p 1,170.12p 1,175.28p 513845
04/06/2010 1,216.52p 1,229.40p 1,192.46p 1,196.76p 513325
03/06/2010 1,229.40p 1,231.12p 1,218.24p 1,221.67p 534816
02/06/2010 1,204.49p 1,208.79p 1,177.00p 1,203.63p 744041
01/06/2010 1,189.88p 1,217.38p 1,165.83p 1,208.79p 1011409
28/05/2010 1,166.69p 1,197.62p 1,166.69p 1,189.88p 1082874
27/05/2010 1,134.04p 1,158.96p 1,128.89p 1,158.96p 810316
26/05/2010 1,109.99p 1,140.06p 1,093.66p 1,129.75p 897164
25/05/2010 1,104.83p 1,109.99p 1,082.49p 1,087.65p 824484
24/05/2010 1,132.32p 1,136.62p 1,116.76p 1,126.31p 552969
21/05/2010 1,131.46p 1,141.72p 1,103.97p 1,127.17p 1277399
20/05/2010 1,177.86p 1,186.45p 1,120.30p 1,135.76p 1182844
19/05/2010 1,192.46p 1,202.77p 1,166.69p 1,168.41p 1196314
18/05/2010 1,220.81p 1,231.13p 1,200.19p 1,209.64p 610516
17/05/2010 1,197.62p 1,224.25p 1,195.04p 1,207.07p 533444
14/05/2010 1,248.30p 1,262.91p 1,203.63p 1,208.79p 992313
13/05/2010 1,249.16p 1,277.52p 1,248.30p 1,259.47p 887509
12/05/2010 1,199.33p 1,249.16p 1,197.62p 1,244.87p 1021308
11/05/2010 1,228.55p 1,238.13p 1,211.36p 1,231.12p 1049777
10/05/2010 1,204.49p 1,238.00p 1,185.59p 1,238.00p 1395594
07/05/2010 1,195.04p 1,210.50p 1,145.21p 1,164.97p 1028271
06/05/2010 1,249.16p 1,275.80p 1,224.25p 1,225.11p 1382134
05/05/2010 1,302.43p 1,302.43p 1,241.43p 1,254.32p 2013574
04/05/2010 1,335.94p 1,339.37p 1,301.57p 1,305.87p 800830
30/04/2010 1,330.78p 1,349.68p 1,317.03p 1,321.33p 1159991
29/04/2010 1,352.26p 1,366.00p 1,309.30p 1,327.34p 1500957
28/04/2010 1,382.33p 1,384.91p 1,353.12p 1,359.99p 1101532
27/04/2010 1,399.51p 1,413.26p 1,394.36p 1,394.36p 710405
26/04/2010 1,396.93p 1,410.68p 1,384.91p 1,401.23p 713016
23/04/2010 1,355.70p 1,396.93p 1,353.98p 1,386.62p 734469
22/04/2010 1,347.96p 1,367.72p 1,340.23p 1,351.40p 765784
21/04/2010 1,356.55p 1,364.29p 1,347.96p 1,348.82p 812002
20/04/2010 1,346.24p 1,355.70p 1,343.67p 1,350.54p 469614
19/04/2010 1,340.23p 1,343.67p 1,332.50p 1,340.23p 457023
16/04/2010 1,350.54p 1,355.70p 1,340.23p 1,342.81p 1000448
15/04/2010 1,347.10p 1,359.13p 1,341.09p 1,354.84p 764173
14/04/2010 1,328.20p 1,342.81p 1,312.61p 1,338.51p 1169361
13/04/2010 1,311.02p 1,329.06p 1,307.58p 1,325.63p 891045
12/04/2010 1,306.73p 1,315.32p 1,303.29p 1,311.02p 576068
09/04/2010 1,288.68p 1,305.01p 1,288.68p 1,304.15p 567245
08/04/2010 1,294.70p 1,294.70p 1,274.94p 1,279.23p 668039
07/04/2010 1,293.84p 1,318.75p 1,293.84p 1,302.43p 909141
06/04/2010 1,286.11p 1,297.27p 1,282.67p 1,292.98p 611239
01/04/2010 1,271.50p 1,289.54p 1,265.49p 1,286.11p 712983
31/03/2010 1,259.47p 1,283.53p 1,259.47p 1,266.35p 729688
30/03/2010 1,295.56p 1,296.42p 1,264.63p 1,264.63p 942286
29/03/2010 1,329.92p 1,335.08p 1,291.26p 1,295.56p 695705
26/03/2010 1,323.91p 1,329.92p 1,311.88p 1,329.92p 379852
25/03/2010 1,310.16p 1,330.78p 1,307.58p 1,324.77p 478640
24/03/2010 1,317.89p 1,320.47p 1,298.13p 1,305.87p 662979
23/03/2010 1,315.32p 1,323.05p 1,307.58p 1,312.74p 641175
22/03/2010 1,321.33p 1,321.33p 1,292.12p 1,312.74p 568072
19/03/2010 1,317.89p 1,340.23p 1,311.88p 1,323.05p 1173495
18/03/2010 1,291.26p 1,308.44p 1,283.53p 1,305.01p 633838
17/03/2010 1,292.12p 1,301.57p 1,286.11p 1,292.12p 408229
16/03/2010 1,291.26p 1,296.42p 1,274.08p 1,289.54p 356234
15/03/2010 1,305.01p 1,305.01p 1,284.39p 1,289.54p 436533
12/03/2010 1,298.99p 1,304.15p 1,292.12p 1,303.29p 467408
11/03/2010 1,276.66p 1,298.99p 1,276.66p 1,297.27p 796984
10/03/2010 1,277.52p 1,283.53p 1,272.36p 1,283.53p 651906
09/03/2010 1,275.80p 1,281.97p 1,265.49p 1,279.23p 450266
08/03/2010 1,281.81p 1,282.67p 1,273.22p 1,275.80p 538601
05/03/2010 1,267.21p 1,285.25p 1,267.21p 1,276.66p 698805
04/03/2010 1,258.61p 1,278.37p 1,233.70p 1,264.63p 1820119
03/03/2010 1,264.63p 1,272.54p 1,248.30p 1,268.92p 910135
02/03/2010 1,251.74p 1,270.64p 1,247.45p 1,270.64p 617633
01/03/2010 1,229.40p 1,250.02p 1,228.55p 1,250.02p 731108
26/02/2010 1,205.35p 1,224.25p 1,202.77p 1,219.95p 617358
25/02/2010 1,206.21p 1,225.11p 1,194.18p 1,200.19p 444309
24/02/2010 1,212.22p 1,219.95p 1,199.33p 1,210.50p 856943
23/02/2010 1,240.57p 1,250.88p 1,207.07p 1,213.08p 711585
22/02/2010 1,238.85p 1,242.29p 1,227.69p 1,233.70p 495458
19/02/2010 1,212.22p 1,239.71p 1,208.79p 1,238.00p 1209843
18/02/2010 1,212.22p 1,218.24p 1,200.19p 1,218.24p 775284
17/02/2010 1,193.32p 1,216.52p 1,182.15p 1,210.50p 1126447
16/02/2010 1,183.01p 1,184.73p 1,153.80p 1,177.00p 889882
15/02/2010 1,179.58p 1,188.17p 1,173.56p 1,173.56p 363147
12/02/2010 1,189.88p 1,201.91p 1,174.42p 1,176.14p 804351
11/02/2010 1,183.87p 1,200.19p 1,176.14p 1,182.15p 718461
10/02/2010 1,170.12p 1,185.59p 1,163.87p 1,179.58p 580120
09/02/2010 1,163.25p 1,174.42p 1,156.38p 1,164.11p 811072
08/02/2010 1,178.72p 1,183.01p 1,144.35p 1,165.83p 1507197
05/02/2010 1,199.33p 1,204.49p 1,168.41p 1,176.14p 1140003
04/02/2010 1,222.53p 1,228.55p 1,201.05p 1,205.35p 1095556
03/02/2010 1,238.85p 1,238.85p 1,217.38p 1,219.09p 793571
02/02/2010 1,220.81p 1,251.74p 1,211.90p 1,239.71p 1848992
01/02/2010 1,212.22p 1,219.95p 1,193.97p 1,212.22p 906034
29/01/2010 1,177.86p 1,217.38p 1,177.00p 1,210.50p 2678814
28/01/2010 1,181.29p 1,189.88p 1,165.83p 1,171.84p 915302
27/01/2010 1,169.27p 1,179.58p 1,161.53p 1,170.98p 1521954
26/01/2010 1,160.67p 1,181.29p 1,150.36p 1,176.14p 830612
25/01/2010 1,165.83p 1,177.86p 1,159.82p 1,166.69p 838641
22/01/2010 1,182.15p 1,189.88p 1,158.10p 1,171.84p 1436715
21/01/2010 1,195.90p 1,204.49p 1,181.29p 1,183.01p 971299
20/01/2010 1,189.88p 1,196.76p 1,178.31p 1,189.03p 1270629
19/01/2010 1,195.90p 1,195.90p 1,184.73p 1,190.74p 590508
18/01/2010 1,198.48p 1,206.21p 1,183.01p 1,195.04p 424807
15/01/2010 1,190.74p 1,202.77p 1,186.45p 1,191.60p 1258020
14/01/2010 1,192.46p 1,198.48p 1,182.15p 1,186.45p 619693
13/01/2010 1,169.27p 1,188.17p 1,169.27p 1,183.01p 529945
12/01/2010 1,203.63p 1,210.50p 1,168.41p 1,176.14p 838819
11/01/2010 1,211.36p 1,227.96p 1,203.63p 1,205.35p 694194
08/01/2010 1,200.19p 1,222.53p 1,194.18p 1,212.22p 1393577
07/01/2010 1,193.32p 1,206.21p 1,187.31p 1,199.33p 981363
06/01/2010 1,203.63p 1,206.21p 1,189.88p 1,198.48p 496518
05/01/2010 1,206.21p 1,206.21p 1,180.43p 1,201.05p 869536
04/01/2010 1,189.88p 1,219.09p 1,189.88p 1,202.77p 604318
31/12/2009 1,195.90p 1,212.22p 1,195.90p 1,212.22p 138757
30/12/2009 1,202.77p 1,213.08p 1,193.32p 1,195.90p 366068
29/12/2009 1,206.21p 1,211.36p 1,200.19p 1,208.79p 323616

*Close Price adjusted for both dividends and splits