Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/12/2009 1,191.60p 1,199.33p 1,189.03p 1,189.03p 46944
23/12/2009 1,201.91p 1,217.38p 1,188.17p 1,196.76p 444785
22/12/2009 1,197.62p 1,207.93p 1,184.73p 1,192.46p 479288
21/12/2009 1,187.31p 1,198.48p 1,175.28p 1,190.74p 378250
18/12/2009 1,176.14p 1,198.48p 1,168.41p 1,178.72p 1182395
17/12/2009 1,184.73p 1,195.13p 1,171.84p 1,173.56p 923139
16/12/2009 1,189.03p 1,201.91p 1,183.87p 1,192.46p 753442
15/12/2009 1,187.31p 1,205.35p 1,170.98p 1,190.74p 832391
14/12/2009 1,177.86p 1,224.25p 1,170.12p 1,185.59p 1588675
11/12/2009 1,106.55p 1,152.25p 1,103.11p 1,142.63p 1178862
10/12/2009 1,109.99p 1,110.85p 1,094.52p 1,108.27p 1351656
09/12/2009 1,114.28p 1,140.06p 1,094.52p 1,107.41p 1558601
08/12/2009 1,122.87p 1,136.62p 1,104.49p 1,108.27p 667026
07/12/2009 1,123.73p 1,138.34p 1,105.69p 1,128.89p 872007
04/12/2009 1,122.01p 1,143.49p 1,102.25p 1,122.01p 670510
03/12/2009 1,122.01p 1,138.34p 1,118.58p 1,129.75p 744282
02/12/2009 1,112.56p 1,119.69p 1,104.83p 1,111.70p 618175
01/12/2009 1,106.55p 1,124.59p 1,096.24p 1,116.00p 739072
30/11/2009 1,121.15p 1,132.32p 1,101.92p 1,102.25p 564618
27/11/2009 1,089.37p 1,130.61p 1,087.65p 1,121.15p 586729
26/11/2009 1,152.94p 1,166.69p 1,099.68p 1,106.55p 663346
25/11/2009 1,134.04p 1,157.24p 1,129.75p 1,151.22p 1025698
24/11/2009 1,106.55p 1,131.46p 1,103.97p 1,119.44p 930169
23/11/2009 1,105.69p 1,126.89p 1,105.69p 1,112.56p 452501
20/11/2009 1,120.30p 1,120.30p 1,093.66p 1,099.68p 969165
19/11/2009 1,134.90p 1,138.34p 1,108.27p 1,114.28p 621840
18/11/2009 1,128.03p 1,145.21p 1,122.01p 1,131.46p 631527
17/11/2009 1,129.75p 1,146.07p 1,117.72p 1,124.59p 576699
16/11/2009 1,133.18p 1,137.48p 1,121.15p 1,132.32p 346492
13/11/2009 1,119.44p 1,128.03p 1,110.85p 1,120.30p 398745
12/11/2009 1,071.33p 1,130.61p 1,071.33p 1,116.86p 1725998
11/11/2009 1,068.75p 1,078.20p 1,052.42p 1,073.90p 857637
10/11/2009 1,072.18p 1,073.90p 1,058.44p 1,063.59p 715430
09/11/2009 1,071.33p 1,072.18p 1,056.72p 1,064.45p 559334
06/11/2009 1,061.88p 1,068.75p 1,043.83p 1,059.30p 1545299
05/11/2009 1,097.96p 1,122.87p 1,060.16p 1,060.16p 1998773
04/11/2009 1,085.07p 1,111.70p 1,082.49p 1,107.41p 910882
03/11/2009 1,073.04p 1,086.79p 1,057.58p 1,079.92p 747761
02/11/2009 1,085.93p 1,103.11p 1,073.90p 1,082.49p 855648
30/10/2009 1,088.51p 1,106.55p 1,085.93p 1,093.66p 886140
29/10/2009 1,068.75p 1,089.37p 1,061.02p 1,085.93p 860278
28/10/2009 1,096.24p 1,103.97p 1,058.44p 1,068.75p 837436
27/10/2009 1,095.38p 1,121.15p 1,084.21p 1,096.24p 864823
26/10/2009 1,109.13p 1,115.14p 1,084.21p 1,090.23p 690665
23/10/2009 1,122.87p 1,122.87p 1,107.41p 1,109.13p 543921
22/10/2009 1,114.28p 1,119.44p 1,091.09p 1,109.99p 970815
21/10/2009 1,114.28p 1,128.89p 1,109.13p 1,119.44p 814509
20/10/2009 1,145.21p 1,146.07p 1,116.00p 1,118.58p 618632
19/10/2009 1,122.87p 1,140.06p 1,120.30p 1,140.06p 421123
16/10/2009 1,117.72p 1,147.79p 1,108.27p 1,117.72p 1212920
15/10/2009 1,140.91p 1,152.08p 1,113.42p 1,116.86p 1343377
14/10/2009 1,129.75p 1,135.76p 1,099.68p 1,128.89p 1345606
13/10/2009 1,129.75p 1,159.82p 1,107.41p 1,113.42p 2796628
12/10/2009 1,090.23p 1,108.27p 1,090.23p 1,108.27p 1035753
09/10/2009 1,080.78p 1,123.73p 1,073.90p 1,090.23p 1258158
08/10/2009 1,055.86p 1,076.48p 1,048.99p 1,073.04p 1077550
07/10/2009 1,035.24p 1,055.00p 1,015.48p 1,039.54p 1199160
06/10/2009 1,030.95p 1,049.85p 1,026.65p 1,049.85p 1260254
05/10/2009 1,012.91p 1,030.95p 1,006.89p 1,030.95p 703845
02/10/2009 1,031.81p 1,037.82p 980.26p 1,008.61p 1492026
01/10/2009 1,043.83p 1,067.03p 1,035.24p 1,042.12p 668867
30/09/2009 1,060.16p 1,068.75p 1,034.38p 1,044.69p 1174267
29/09/2009 1,069.61p 1,072.18p 1,054.14p 1,056.72p 474772
28/09/2009 1,057.58p 1,070.47p 1,030.09p 1,061.88p 912944
25/09/2009 1,053.28p 1,070.47p 1,043.83p 1,053.28p 1391040
24/09/2009 1,070.47p 1,071.33p 1,035.24p 1,049.85p 1436954
23/09/2009 1,063.59p 1,081.64p 1,052.42p 1,067.89p 1071791
22/09/2009 1,068.75p 1,089.37p 1,061.88p 1,068.75p 745002
21/09/2009 1,067.89p 1,080.78p 1,061.02p 1,070.47p 1501245
18/09/2009 1,044.69p 1,081.64p 1,036.96p 1,081.64p 7584527
17/09/2009 1,059.30p 1,065.31p 1,025.79p 1,046.41p 1232660
16/09/2009 1,028.37p 1,052.42p 1,028.37p 1,049.85p 805265
15/09/2009 1,050.71p 1,055.00p 1,020.64p 1,024.93p 1146607
14/09/2009 1,082.49p 1,082.49p 1,033.52p 1,043.83p 1190267
11/09/2009 1,057.58p 1,121.15p 1,046.41p 1,090.23p 1263275
10/09/2009 1,067.03p 1,069.61p 1,048.99p 1,055.00p 1193860
09/09/2009 1,077.34p 1,083.35p 1,044.69p 1,058.44p 1784933
08/09/2009 1,062.73p 1,085.07p 1,035.24p 1,080.78p 2015128
07/09/2009 966.51p 1,051.57p 945.03p 1,040.40p 3132977
04/09/2009 878.02p 895.21p 872.87p 881.46p 637471
03/09/2009 873.73p 884.90p 864.28p 879.74p 563959
02/09/2009 874.59p 875.45p 855.69p 872.01p 680354
01/09/2009 892.63p 905.52p 852.68p 871.15p 965765
28/08/2009 872.01p 905.52p 872.01p 899.50p 1022454
27/08/2009 872.01p 880.60p 864.28p 868.57p 365715
26/08/2009 872.87p 889.19p 868.57p 872.01p 836834
25/08/2009 865.14p 884.90p 865.14p 879.74p 492363
24/08/2009 861.70p 874.59p 861.70p 873.73p 392842
21/08/2009 841.08p 864.28p 824.33p 860.84p 666180
20/08/2009 822.61p 842.37p 822.61p 841.51p 512589
19/08/2009 801.56p 827.33p 794.69p 820.46p 871840
18/08/2009 796.84p 802.42p 787.82p 801.13p 524413
17/08/2009 814.88p 820.03p 789.10p 790.82p 1352083
14/08/2009 820.03p 827.33p 809.72p 814.02p 447586
13/08/2009 793.83p 827.76p 792.54p 811.44p 781791
12/08/2009 805.00p 815.31p 789.96p 795.55p 807865
11/08/2009 841.51p 848.81p 796.41p 808.00p 1366374
10/08/2009 825.62p 846.24p 824.33p 841.94p 864188
07/08/2009 821.32p 827.33p 801.99p 827.33p 1248155
06/08/2009 811.01p 822.61p 802.42p 821.75p 762787
05/08/2009 781.80p 817.88p 780.51p 802.42p 777750
04/08/2009 759.46p 781.37p 757.32p 781.37p 771610
03/08/2009 748.73p 763.33p 743.57p 760.75p 579589
31/07/2009 717.37p 750.44p 717.37p 743.57p 594573
30/07/2009 722.09p 734.55p 713.50p 731.11p 456078
29/07/2009 717.80p 725.10p 710.92p 719.94p 359334
28/07/2009 720.80p 731.97p 712.64p 716.94p 472093
27/07/2009 737.99p 738.85p 719.52p 723.81p 367617
24/07/2009 733.69p 742.71p 725.96p 731.97p 282557
23/07/2009 735.84p 738.85p 719.94p 736.27p 512859
22/07/2009 728.54p 735.41p 721.66p 733.69p 448084
21/07/2009 725.96p 730.25p 716.51p 725.10p 498129
20/07/2009 715.22p 724.24p 713.07p 722.52p 376682
17/07/2009 712.64p 719.52p 701.47p 712.64p 776499
16/07/2009 701.90p 718.23p 694.17p 709.21p 1175740
15/07/2009 698.90p 701.90p 694.17p 701.90p 1486087
14/07/2009 691.59p 702.76p 687.30p 696.75p 647451
13/07/2009 675.27p 690.30p 668.83p 689.02p 478237
10/07/2009 683.00p 683.43p 674.41p 676.13p 532763
09/07/2009 676.13p 689.45p 673.55p 680.85p 842620
08/07/2009 683.00p 689.02p 672.69p 674.84p 1087148
07/07/2009 694.60p 700.18p 684.29p 686.44p 759163
06/07/2009 696.32p 700.61p 689.02p 696.32p 534158
03/07/2009 700.18p 707.06p 694.60p 697.61p 305273
02/07/2009 705.77p 716.51p 700.61p 701.04p 772269
01/07/2009 705.77p 714.36p 700.18p 709.64p 726634
30/06/2009 704.91p 709.21p 689.45p 701.47p 1111675
29/06/2009 695.03p 706.63p 694.60p 701.90p 972591
26/06/2009 712.64p 712.64p 692.88p 695.46p 869626
25/06/2009 707.49p 712.21p 692.88p 704.05p 1009457
24/06/2009 702.33p 713.07p 692.02p 709.21p 774893
23/06/2009 698.47p 704.05p 686.01p 696.75p 949134
22/06/2009 717.37p 717.37p 698.04p 698.04p 1377430
19/06/2009 707.49p 735.84p 707.49p 714.36p 5732876
18/06/2009 715.65p 715.65p 688.59p 705.77p 2103454
17/06/2009 724.24p 731.97p 710.06p 716.94p 1808682
16/06/2009 726.39p 734.55p 718.66p 728.11p 1940986
15/06/2009 759.03p 759.03p 729.39p 730.68p 1217302
12/06/2009 764.19p 770.20p 757.75p 763.76p 1927291
11/06/2009 759.89p 766.34p 752.59p 761.18p 1135097
10/06/2009 759.46p 777.51p 758.18p 763.33p 2355644
09/06/2009 762.04p 770.20p 748.73p 753.45p 2202412
08/06/2009 768.48p 773.64p 755.17p 764.19p 1516258
05/06/2009 787.82p 788.24p 769.34p 776.22p 1425015
04/06/2009 778.79p 789.53p 773.21p 786.10p 2688028
03/06/2009 769.34p 783.09p 768.06p 775.79p 2090552
02/06/2009 759.03p 775.36p 759.03p 772.78p 871239
01/06/2009 756.89p 770.63p 754.31p 767.20p 824889
29/05/2009 741.42p 757.32p 730.25p 741.85p 1436594
28/05/2009 736.70p 740.99p 722.09p 732.40p 1165819
27/05/2009 731.97p 751.73p 728.54p 742.28p 918200
26/05/2009 723.38p 731.54p 710.49p 725.10p 1115050
22/05/2009 734.55p 738.42p 724.67p 727.25p 771888
21/05/2009 751.73p 756.46p 728.54p 729.82p 805084
20/05/2009 773.64p 782.66p 755.60p 759.03p 899544
19/05/2009 757.75p 774.93p 753.88p 771.06p 1470164
18/05/2009 722.52p 755.17p 722.52p 753.45p 986837
15/05/2009 741.85p 742.28p 721.66p 731.11p 1295520
14/05/2009 715.22p 740.13p 710.49p 733.26p 1364158
13/05/2009 759.89p 764.62p 714.36p 717.37p 1586046
12/05/2009 745.72p 779.22p 745.29p 760.75p 1703661
11/05/2009 771.49p 771.49p 740.56p 749.15p 1950779
08/05/2009 787.39p 787.82p 764.19p 771.49p 1489338
07/05/2009 804.57p 809.72p 775.36p 778.79p 2142448
06/05/2009 794.26p 811.01p 778.36p 798.98p 2860638
05/05/2009 829.05p 844.52p 813.16p 817.03p 1828832
01/05/2009 819.60p 819.60p 792.97p 798.55p 444092
30/04/2009 790.82p 825.62p 788.67p 808.00p 2474354
29/04/2009 777.08p 786.10p 772.35p 778.79p 2368014
28/04/2009 764.62p 780.51p 749.15p 775.79p 1763611
27/04/2009 785.67p 790.39p 762.47p 771.49p 2827372
24/04/2009 750.44p 799.41p 745.72p 789.96p 2858951
23/04/2009 721.66p 760.75p 715.65p 746.15p 2150202
22/04/2009 719.94p 729.39p 710.92p 725.53p 2110138
21/04/2009 709.64p 729.39p 703.62p 720.37p 1581209
20/04/2009 733.69p 737.56p 712.21p 716.08p 1919304
17/04/2009 736.70p 753.88p 729.82p 736.27p 2594690
16/04/2009 714.79p 746.58p 714.79p 738.42p 2548994
15/04/2009 708.35p 721.23p 695.03p 717.37p 1763195
14/04/2009 720.80p 725.10p 702.33p 709.21p 1610627
09/04/2009 710.92p 724.67p 701.04p 713.07p 2854107
08/04/2009 696.32p 716.94p 695.89p 709.21p 987107
07/04/2009 730.25p 732.40p 697.18p 698.90p 1159882
06/04/2009 753.88p 765.48p 718.66p 723.38p 1699768
03/04/2009 743.14p 773.21p 735.84p 755.17p 2109697
02/04/2009 712.21p 744.00p 712.21p 741.85p 2965484
01/04/2009 670.12p 707.49p 666.68p 703.62p 1877972
31/03/2009 658.52p 680.85p 656.80p 676.99p 1365418
30/03/2009 667.97p 667.97p 650.36p 651.21p 921211
27/03/2009 677.42p 681.71p 667.11p 675.27p 653750
26/03/2009 678.28p 678.71p 667.97p 675.70p 1115976
25/03/2009 680.85p 684.72p 663.67p 677.85p 1186661
24/03/2009 682.14p 694.17p 671.83p 683.43p 1275057
23/03/2009 682.14p 696.32p 660.24p 676.56p 1456138
20/03/2009 679.57p 686.44p 668.83p 680.42p 1462945
19/03/2009 684.72p 699.76p 678.28p 682.57p 2111707
18/03/2009 685.58p 695.89p 667.11p 680.85p 1568341
17/03/2009 676.99p 683.86p 661.09p 682.57p 1867631
16/03/2009 668.40p 682.57p 661.09p 678.71p 1099098
13/03/2009 668.83p 671.40p 657.66p 663.24p 1215973

*Close Price adjusted for both dividends and splits