Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/06/2024 2,953.00p 2,990.00p 2,932.00p 2,961.00p 442252
21/06/2024 2,954.00p 2,968.00p 2,926.00p 2,951.00p 2382164
20/06/2024 2,936.00p 2,957.00p 2,907.00p 2,956.00p 947656
19/06/2024 2,946.00p 2,978.00p 2,895.46p 2,940.00p 559974
18/06/2024 2,985.00p 3,048.00p 2,955.00p 2,955.00p 1221112
17/06/2024 2,927.00p 2,950.00p 2,882.00p 2,903.00p 795413
14/06/2024 2,932.00p 2,952.00p 2,905.00p 2,912.00p 1062153
13/06/2024 2,997.00p 3,007.00p 2,937.00p 2,937.00p 811477
12/06/2024 2,981.00p 3,007.00p 2,957.00p 3,004.00p 634419
11/06/2024 3,010.00p 3,016.00p 2,969.00p 2,982.00p 1076691
10/06/2024 2,988.00p 3,028.00p 2,972.61p 2,997.00p 598024
07/06/2024 2,984.00p 3,024.00p 2,966.00p 3,024.00p 829695
06/06/2024 2,975.00p 2,993.00p 2,957.00p 2,993.00p 577521
05/06/2024 3,000.00p 3,003.00p 2,968.00p 2,984.00p 729839
04/06/2024 2,942.00p 3,003.00p 2,942.00p 2,992.00p 864183
03/06/2024 2,990.00p 2,997.56p 2,939.00p 2,954.00p 740506
31/05/2024 2,917.00p 3,007.00p 2,915.00p 2,953.00p 3402372
30/05/2024 2,854.00p 2,912.00p 2,854.00p 2,909.00p 1009900
29/05/2024 2,897.00p 2,897.00p 2,848.00p 2,855.00p 3353010
28/05/2024 2,946.00p 2,965.00p 2,900.88p 2,909.00p 684738
24/05/2024 2,935.00p 2,974.00p 2,914.00p 2,925.00p 1518190
23/05/2024 2,985.00p 3,070.00p 2,956.00p 2,956.00p 796328
22/05/2024 3,065.00p 3,109.00p 3,037.00p 3,051.00p 960185
21/05/2024 3,115.00p 3,149.00p 3,087.00p 3,090.00p 2461128
20/05/2024 3,137.00p 3,149.59p 3,114.00p 3,131.00p 1181292
17/05/2024 3,107.00p 3,147.00p 3,087.00p 3,145.00p 600095
16/05/2024 3,116.00p 3,137.00p 3,093.00p 3,119.00p 453777
15/05/2024 3,110.00p 3,133.00p 3,064.00p 3,112.00p 674604
14/05/2024 3,103.00p 3,138.00p 3,084.00p 3,114.00p 605038
13/05/2024 3,071.00p 3,107.00p 3,064.00p 3,107.00p 931477
10/05/2024 3,063.00p 3,107.00p 3,059.00p 3,069.00p 645019
09/05/2024 3,049.00p 3,075.06p 3,033.00p 3,063.00p 666152
08/05/2024 3,001.00p 3,043.00p 2,998.00p 3,027.00p 1308308
07/05/2024 3,037.00p 3,066.82p 2,996.00p 2,996.00p 824922
03/05/2024 3,020.00p 3,040.00p 2,982.00p 3,007.00p 1456872
02/05/2024 3,074.00p 3,118.00p 2,992.00p 3,001.00p 1381678
01/05/2024 3,151.00p 3,204.00p 3,090.00p 3,099.00p 1066791
30/04/2024 3,100.00p 3,213.00p 2,995.00p 3,167.00p 1624432
29/04/2024 3,050.00p 3,084.00p 3,030.81p 3,047.00p 677230
26/04/2024 3,046.00p 3,065.00p 3,021.00p 3,043.00p 442516
25/04/2024 3,094.00p 3,098.80p 2,996.00p 3,028.00p 916173
24/04/2024 3,132.00p 3,169.00p 3,108.00p 3,112.00p 723726
23/04/2024 3,119.00p 3,141.00p 3,106.00p 3,128.00p 449209
22/04/2024 3,105.00p 3,124.00p 3,095.45p 3,102.00p 508625
19/04/2024 3,055.00p 3,090.00p 3,031.00p 3,059.00p 537837
18/04/2024 3,105.00p 3,124.00p 3,084.88p 3,085.00p 766409
17/04/2024 3,083.00p 3,121.00p 3,076.00p 3,077.00p 455895
16/04/2024 3,122.00p 3,162.00p 3,087.00p 3,098.00p 524015
15/04/2024 3,152.00p 3,217.00p 3,152.00p 3,176.00p 405208
12/04/2024 3,215.00p 3,252.00p 3,175.00p 3,175.00p 699123
11/04/2024 3,220.00p 3,220.00p 3,101.00p 3,190.00p 1066313
10/04/2024 3,234.00p 3,295.00p 3,223.00p 3,251.00p 429272
09/04/2024 3,237.00p 3,243.00p 3,188.00p 3,214.00p 676171
08/04/2024 3,196.00p 3,251.00p 3,191.00p 3,251.00p 550844
05/04/2024 3,191.00p 3,210.00p 3,159.00p 3,198.00p 501903
04/04/2024 3,250.00p 3,269.00p 3,216.00p 3,227.00p 545834
03/04/2024 3,286.00p 3,313.00p 3,247.00p 3,277.00p 403888
02/04/2024 3,314.00p 3,344.00p 3,293.00p 3,302.00p 646062
28/03/2024 3,292.00p 3,357.00p 3,277.00p 3,314.00p 477963
27/03/2024 3,280.00p 3,303.80p 3,256.00p 3,283.00p 510193
26/03/2024 3,277.00p 3,289.75p 3,263.00p 3,286.00p 334435
25/03/2024 3,298.00p 3,299.00p 3,262.00p 3,282.00p 189570
22/03/2024 3,265.00p 3,298.00p 3,257.00p 3,292.00p 268991
21/03/2024 3,256.00p 3,321.00p 3,242.24p 3,268.00p 2856831
20/03/2024 3,204.00p 3,204.00p 3,195.00p 3,193.00p 1296396
19/03/2024 3,204.00p 3,221.00p 3,187.60p 3,195.00p 732149
18/03/2024 3,216.00p 3,239.00p 3,200.00p 3,217.00p 280995
15/03/2024 3,216.00p 3,238.00p 3,202.00p 3,212.00p 1380680
14/03/2024 3,294.00p 3,295.00p 3,204.00p 3,216.00p 544627
13/03/2024 3,308.00p 3,336.00p 3,286.00p 3,296.00p 1578519
12/03/2024 3,297.00p 3,306.00p 3,270.00p 3,302.00p 345106
11/03/2024 3,219.00p 3,282.00p 3,218.00p 3,274.00p 532286
08/03/2024 3,224.00p 3,234.00p 3,189.00p 3,226.00p 1432600
07/03/2024 3,210.00p 3,269.00p 3,210.00p 3,224.00p 2509289
06/03/2024 3,175.00p 3,217.00p 3,169.00p 3,204.00p 781823
05/03/2024 3,139.00p 3,176.00p 3,115.00p 3,172.00p 577197
04/03/2024 3,230.00p 3,241.00p 3,150.00p 3,152.00p 631044
01/03/2024 3,321.00p 3,343.00p 3,238.00p 3,238.00p 1149611
29/02/2024 3,450.00p 3,457.00p 3,227.00p 3,303.00p 2492465
28/02/2024 3,481.00p 3,493.00p 3,454.00p 3,461.00p 1062093
27/02/2024 3,490.00p 3,498.00p 3,457.00p 3,464.00p 1437140
26/02/2024 3,517.00p 3,533.00p 3,492.00p 3,492.00p 583045
23/02/2024 3,537.00p 3,548.00p 3,475.00p 3,509.00p 813562
22/02/2024 3,594.00p 3,614.00p 3,477.00p 3,542.00p 898722
21/02/2024 3,545.00p 3,592.00p 3,545.00p 3,575.00p 2564510
20/02/2024 3,502.00p 3,561.00p 3,502.00p 3,550.00p 307569
19/02/2024 3,473.00p 3,514.00p 3,473.00p 3,514.00p 1947574
16/02/2024 3,489.00p 3,512.42p 3,467.00p 3,482.00p 1143806
15/02/2024 3,463.00p 3,494.00p 3,445.00p 3,483.00p 437299
14/02/2024 3,460.00p 3,480.00p 3,444.00p 3,445.00p 625143
13/02/2024 3,488.00p 3,507.00p 3,428.00p 3,446.00p 722128
12/02/2024 3,503.00p 3,523.00p 3,477.00p 3,507.00p 301218
09/02/2024 3,472.00p 3,502.00p 3,472.00p 3,482.00p 1178134
08/02/2024 3,528.00p 3,545.00p 3,467.00p 3,467.00p 1035042
07/02/2024 3,540.00p 3,557.00p 3,521.00p 3,539.00p 260360
06/02/2024 3,530.00p 3,559.00p 3,516.24p 3,543.00p 335277
05/02/2024 3,532.00p 3,537.50p 3,513.00p 3,520.00p 428509
02/02/2024 3,578.00p 3,609.00p 3,512.00p 3,515.00p 1121468
01/02/2024 3,567.00p 3,589.00p 3,541.00p 3,541.00p 841771
31/01/2024 3,635.00p 3,643.00p 3,586.00p 3,596.00p 399318
30/01/2024 3,642.00p 3,654.00p 3,627.00p 3,638.00p 674359
29/01/2024 3,655.00p 3,664.68p 3,614.00p 3,620.00p 787154
26/01/2024 3,620.00p 3,647.00p 3,590.00p 3,646.00p 537499
25/01/2024 3,607.00p 3,626.00p 3,589.00p 3,601.00p 1602295
24/01/2024 3,542.00p 3,609.00p 3,523.00p 3,609.00p 862791
23/01/2024 3,561.00p 3,562.00p 3,498.00p 3,536.00p 483798
22/01/2024 3,575.00p 3,600.00p 3,556.00p 3,556.00p 412303
19/01/2024 3,654.00p 3,680.00p 3,542.00p 3,548.00p 1082007
18/01/2024 3,624.00p 3,650.00p 3,600.00p 3,635.00p 522241
17/01/2024 3,638.00p 3,641.59p 3,562.47p 3,606.00p 900845
16/01/2024 3,652.00p 3,680.00p 3,620.00p 3,676.00p 325342
15/01/2024 3,677.00p 3,682.47p 3,652.00p 3,673.00p 286376
12/01/2024 3,666.00p 3,714.00p 3,649.98p 3,661.00p 446005
11/01/2024 3,606.00p 3,686.00p 3,602.00p 3,632.00p 2903200
10/01/2024 3,551.00p 3,556.00p 3,531.00p 3,550.00p 802610
09/01/2024 3,592.00p 3,594.00p 3,548.00p 3,548.00p 760751
08/01/2024 3,575.00p 3,589.00p 3,537.00p 3,589.00p 395697
05/01/2024 3,555.00p 3,585.00p 3,535.00p 3,559.00p 414672
04/01/2024 3,568.00p 3,585.00p 3,545.00p 3,581.00p 576113
03/01/2024 3,600.00p 3,645.00p 3,557.00p 3,573.00p 740520
02/01/2024 3,654.00p 3,676.00p 3,615.00p 3,615.00p 718766
29/12/2023 3,625.00p 3,656.00p 3,619.20p 3,656.00p 144676
28/12/2023 3,626.00p 3,648.00p 3,620.00p 3,620.00p 440791
27/12/2023 3,636.00p 3,666.00p 3,612.00p 3,627.00p 375158
22/12/2023 3,627.00p 3,642.65p 3,602.00p 3,634.00p 239102
21/12/2023 3,617.00p 3,660.00p 3,601.00p 3,633.00p 579182
20/12/2023 3,647.00p 3,680.00p 3,593.00p 3,638.00p 622081
19/12/2023 3,541.00p 3,613.00p 3,513.00p 3,601.00p 546703
18/12/2023 3,461.00p 3,545.00p 3,440.00p 3,535.00p 896065
15/12/2023 3,493.00p 3,498.29p 3,462.00p 3,481.00p 1579625
14/12/2023 3,419.00p 3,494.00p 3,403.00p 3,494.00p 1662757
13/12/2023 3,371.00p 3,392.00p 3,347.00p 3,356.00p 711760
12/12/2023 3,368.00p 3,406.00p 3,356.00p 3,369.00p 595789
11/12/2023 3,343.00p 3,371.00p 3,331.00p 3,354.00p 487421
08/12/2023 3,296.00p 3,367.47p 3,296.00p 3,343.00p 565093
07/12/2023 3,258.00p 3,304.00p 3,235.00p 3,291.00p 605502
06/12/2023 3,244.00p 3,299.00p 3,220.00p 3,281.00p 690583
05/12/2023 3,161.00p 3,240.00p 3,158.00p 3,240.00p 502276
04/12/2023 3,182.00p 3,206.00p 3,147.66p 3,180.00p 516522
01/12/2023 3,101.00p 3,194.00p 3,082.00p 3,182.00p 703275
30/11/2023 3,121.00p 3,166.00p 3,080.72p 3,091.00p 1667193
29/11/2023 3,175.00p 3,176.00p 3,110.00p 3,110.00p 651138
28/11/2023 3,202.00p 3,227.00p 3,169.00p 3,177.00p 946864
27/11/2023 3,212.00p 3,232.00p 3,181.00p 3,205.00p 550728
24/11/2023 3,188.00p 3,231.00p 3,166.00p 3,216.00p 525698
23/11/2023 3,346.00p 3,355.00p 3,195.00p 3,204.00p 756153
22/11/2023 3,342.00p 3,370.00p 3,305.00p 3,344.00p 1523053
21/11/2023 3,343.00p 3,348.00p 3,333.00p 3,340.00p 249251
20/11/2023 3,342.00p 3,363.00p 3,334.00p 3,342.00p 180355
17/11/2023 3,286.00p 3,348.00p 3,281.60p 3,342.00p 501386
16/11/2023 3,374.00p 3,399.00p 3,284.00p 3,284.00p 625123
15/11/2023 3,336.00p 3,394.00p 3,304.00p 3,389.00p 1074953
14/11/2023 3,276.00p 3,326.00p 3,252.00p 3,323.00p 491695
13/11/2023 3,285.00p 3,305.00p 3,270.00p 3,280.00p 862552
10/11/2023 3,286.00p 3,326.00p 3,229.66p 3,264.00p 879170
09/11/2023 3,288.00p 3,315.00p 3,272.00p 3,292.00p 749947
08/11/2023 3,289.00p 3,330.00p 3,280.00p 3,296.00p 766959
07/11/2023 3,284.00p 3,304.00p 3,263.00p 3,293.00p 574793
06/11/2023 3,260.00p 3,297.00p 3,251.00p 3,294.00p 650341
03/11/2023 3,323.00p 3,337.00p 3,218.52p 3,251.00p 821120
02/11/2023 3,385.00p 3,403.00p 3,309.00p 3,312.00p 1789522
01/11/2023 3,343.00p 3,392.00p 3,288.00p 3,370.00p 423463
31/10/2023 3,319.00p 3,360.00p 3,312.00p 3,328.00p 518917
30/10/2023 3,302.00p 3,341.00p 3,289.00p 3,305.00p 389149
27/10/2023 3,266.00p 3,305.00p 3,235.00p 3,288.00p 663416
26/10/2023 3,269.00p 3,314.00p 3,252.00p 3,261.00p 417781
25/10/2023 3,298.00p 3,313.00p 3,265.00p 3,296.00p 614965
24/10/2023 3,308.00p 3,339.00p 3,267.00p 3,296.00p 388689
23/10/2023 3,245.00p 3,297.00p 3,229.00p 3,292.00p 572601
20/10/2023 3,330.00p 3,345.00p 3,246.00p 3,246.00p 683148
19/10/2023 3,412.00p 3,451.00p 3,313.00p 3,341.00p 870386
18/10/2023 3,490.00p 3,490.00p 3,357.00p 3,366.00p 2709959
17/10/2023 3,296.00p 3,353.00p 3,295.00p 3,323.00p 746482
16/10/2023 3,274.00p 3,305.00p 3,236.00p 3,294.00p 383449
13/10/2023 3,315.00p 3,334.00p 3,246.00p 3,259.00p 397110
12/10/2023 3,367.00p 3,381.00p 3,318.00p 3,322.00p 599961
11/10/2023 3,375.00p 3,382.00p 3,303.00p 3,349.00p 405494
10/10/2023 3,271.00p 3,332.00p 3,260.00p 3,332.00p 1079827
09/10/2023 3,309.00p 3,321.40p 3,209.86p 3,235.00p 589835
06/10/2023 3,332.00p 3,350.00p 3,269.00p 3,332.00p 504237
05/10/2023 3,286.00p 3,349.00p 3,265.00p 3,317.00p 1382318
04/10/2023 3,395.00p 3,406.98p 3,273.00p 3,286.00p 1642421
03/10/2023 3,450.00p 3,470.00p 3,415.00p 3,415.00p 1050331
02/10/2023 3,475.00p 3,489.00p 3,447.00p 3,466.00p 660351
29/09/2023 3,532.00p 3,532.00p 3,464.00p 3,464.00p 652196
28/09/2023 3,486.00p 3,493.00p 3,445.00p 3,484.00p 897505
27/09/2023 3,511.00p 3,531.39p 3,496.00p 3,496.00p 2435651
26/09/2023 3,510.00p 3,542.00p 3,481.00p 3,511.00p 845551
25/09/2023 3,584.00p 3,587.76p 3,549.00p 3,576.00p 926523
22/09/2023 3,567.00p 3,618.00p 3,555.00p 3,595.00p 605690
21/09/2023 3,626.00p 3,642.00p 3,583.00p 3,587.00p 890113
20/09/2023 3,609.00p 3,661.00p 3,604.50p 3,632.00p 302108
19/09/2023 3,647.00p 3,652.00p 3,605.00p 3,605.00p 523687
18/09/2023 3,673.00p 3,682.00p 3,616.00p 3,628.00p 264278
15/09/2023 3,694.00p 3,709.00p 3,665.00p 3,678.00p 1165050
14/09/2023 3,645.00p 3,652.00p 3,600.00p 3,639.00p 455478
13/09/2023 3,579.00p 3,651.00p 3,572.54p 3,641.00p 392284
12/09/2023 3,587.00p 3,608.55p 3,575.00p 3,581.00p 277509
11/09/2023 3,600.00p 3,627.00p 3,578.00p 3,583.00p 255035
08/09/2023 3,575.00p 3,601.51p 3,547.69p 3,600.00p 496421

*Close Price adjusted for both dividends and splits