Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/08/2007 1,310.16p 1,341.95p 1,295.56p 1,310.16p 3557003
13/08/2007 1,289.54p 1,327.34p 1,286.11p 1,323.05p 4274418
10/08/2007 1,324.77p 1,324.77p 1,250.02p 1,273.22p 5244837
09/08/2007 1,336.79p 1,352.26p 1,312.74p 1,335.08p 6863104
08/08/2007 1,333.36p 1,353.12p 1,319.61p 1,346.24p 5361596
07/08/2007 1,314.46p 1,335.94p 1,309.30p 1,319.61p 4093517
06/08/2007 1,297.27p 1,329.06p 1,297.27p 1,308.44p 4348641
03/08/2007 1,371.16p 1,384.91p 1,310.16p 1,318.75p 6324004
02/08/2007 1,427.00p 1,427.00p 1,345.39p 1,364.29p 9564812
01/08/2007 1,401.23p 1,448.48p 1,386.62p 1,420.13p 5746810
31/07/2007 1,414.97p 1,439.03p 1,404.67p 1,439.03p 3336696
30/07/2007 1,404.67p 1,443.33p 1,400.37p 1,404.67p 2428110
27/07/2007 1,426.14p 1,435.59p 1,379.75p 1,409.82p 6365636
26/07/2007 1,513.77p 1,516.35p 1,414.97p 1,439.03p 9195949
25/07/2007 1,550.72p 1,559.31p 1,484.56p 1,503.46p 5533584
24/07/2007 1,593.67p 1,605.70p 1,554.15p 1,559.31p 3751787
23/07/2007 1,585.08p 1,606.56p 1,581.64p 1,604.84p 2561454
20/07/2007 1,625.46p 1,628.90p 1,588.52p 1,593.67p 1707633
19/07/2007 1,619.45p 1,671.85p 1,610.85p 1,622.02p 5636422
18/07/2007 1,608.28p 1,627.18p 1,608.28p 1,611.71p 2390841
17/07/2007 1,632.33p 1,640.92p 1,610.85p 1,628.04p 2501562
16/07/2007 1,627.18p 1,640.92p 1,598.83p 1,638.35p 3092254
13/07/2007 1,639.21p 1,652.95p 1,623.74p 1,627.18p 5255976
12/07/2007 1,674.43p 1,674.43p 1,610.85p 1,630.61p 9810168
11/07/2007 1,555.01p 1,690.75p 1,553.29p 1,671.85p 20934600
10/07/2007 1,575.63p 1,587.66p 1,556.73p 1,561.88p 3171056
09/07/2007 1,561.88p 1,585.08p 1,560.17p 1,577.35p 2753736
06/07/2007 1,542.12p 1,561.03p 1,539.55p 1,560.17p 3504392
05/07/2007 1,561.88p 1,561.88p 1,536.97p 1,544.70p 3680569
04/07/2007 1,533.53p 1,611.71p 1,533.53p 1,550.72p 7086026
03/07/2007 1,506.90p 1,512.06p 1,500.03p 1,506.04p 3357915
02/07/2007 1,520.65p 1,525.80p 1,489.72p 1,493.15p 2130248
29/06/2007 1,529.24p 1,536.97p 1,498.31p 1,519.79p 1596364
28/06/2007 1,512.06p 1,546.42p 1,511.20p 1,520.65p 5795184
27/06/2007 1,463.94p 1,500.03p 1,458.79p 1,494.01p 4796221
26/06/2007 1,481.13p 1,482.85p 1,464.80p 1,465.66p 2412668
25/06/2007 1,479.41p 1,491.44p 1,470.82p 1,480.27p 1327952
22/06/2007 1,494.87p 1,503.46p 1,478.55p 1,493.15p 3314507
21/06/2007 1,522.36p 1,522.36p 1,463.09p 1,483.70p 4026637
20/06/2007 1,533.53p 1,541.27p 1,516.35p 1,524.94p 4774302
19/06/2007 1,555.01p 1,572.19p 1,523.22p 1,524.08p 3545000
18/06/2007 1,572.19p 1,585.08p 1,549.00p 1,563.60p 944821
15/06/2007 1,577.35p 1,589.38p 1,566.18p 1,579.07p 1762504
14/06/2007 1,549.00p 1,566.18p 1,538.69p 1,559.31p 3430999
13/06/2007 1,526.66p 1,543.84p 1,512.06p 1,535.25p 1290124
12/06/2007 1,529.24p 1,550.72p 1,518.93p 1,522.36p 1387610
11/06/2007 1,526.66p 1,541.27p 1,506.90p 1,536.97p 2420230
08/06/2007 1,518.07p 1,531.82p 1,494.87p 1,506.90p 5035016
07/06/2007 1,584.22p 1,584.22p 1,527.52p 1,533.53p 3202261
06/06/2007 1,619.45p 1,619.45p 1,561.03p 1,567.04p 2510903
05/06/2007 1,617.73p 1,628.04p 1,608.28p 1,612.57p 1644152
04/06/2007 1,634.91p 1,644.36p 1,617.73p 1,623.74p 1366538
01/06/2007 1,619.45p 1,640.06p 1,619.45p 1,630.61p 878626
31/05/2007 1,647.80p 1,647.80p 1,621.16p 1,627.18p 2622405
30/05/2007 1,615.15p 1,628.04p 1,604.84p 1,628.04p 1233858
29/05/2007 1,614.29p 1,624.60p 1,611.71p 1,617.73p 623101
25/05/2007 1,619.45p 1,622.88p 1,607.42p 1,614.29p 2432999
24/05/2007 1,628.04p 1,628.90p 1,616.87p 1,616.87p 1436876
23/05/2007 1,633.19p 1,644.36p 1,630.61p 1,631.47p 2464254
22/05/2007 1,653.81p 1,653.81p 1,638.35p 1,640.06p 2983384
21/05/2007 1,639.21p 1,652.95p 1,639.21p 1,646.08p 2246538
18/05/2007 1,639.21p 1,650.37p 1,622.02p 1,643.50p 2186066
17/05/2007 1,644.36p 1,650.37p 1,624.60p 1,629.76p 1417925
16/05/2007 1,623.74p 1,646.94p 1,623.74p 1,639.21p 4894803
15/05/2007 1,636.63p 1,642.64p 1,626.32p 1,636.63p 1823850
14/05/2007 1,623.74p 1,645.22p 1,619.45p 1,627.18p 1558560
11/05/2007 1,603.12p 1,620.30p 1,596.25p 1,618.59p 1445378
10/05/2007 1,618.59p 1,628.90p 1,612.57p 1,622.88p 2111735
09/05/2007 1,609.14p 1,623.74p 1,602.26p 1,610.00p 2530078
08/05/2007 1,613.43p 1,628.04p 1,600.54p 1,612.57p 1218417
04/05/2007 1,606.56p 1,632.33p 1,606.56p 1,628.90p 1741552
03/05/2007 1,612.57p 1,620.30p 1,587.66p 1,613.43p 2662856
02/05/2007 1,604.84p 1,624.60p 1,600.54p 1,619.45p 1467332
01/05/2007 1,617.73p 1,625.46p 1,612.57p 1,618.59p 854587
30/04/2007 1,622.88p 1,635.77p 1,606.56p 1,626.32p 1583636
27/04/2007 1,630.61p 1,630.61p 1,614.29p 1,616.87p 1271752
26/04/2007 1,660.68p 1,660.68p 1,616.87p 1,622.88p 2944006
25/04/2007 1,635.77p 1,646.94p 1,630.61p 1,641.78p 2709820
24/04/2007 1,666.70p 1,672.71p 1,616.01p 1,622.88p 5629088
23/04/2007 1,630.61p 1,645.22p 1,630.61p 1,634.05p 1806781
20/04/2007 1,628.90p 1,641.78p 1,621.16p 1,632.33p 1707944
19/04/2007 1,625.46p 1,627.18p 1,607.42p 1,627.18p 1227539
18/04/2007 1,640.06p 1,645.22p 1,622.88p 1,631.47p 2124882
17/04/2007 1,639.21p 1,655.53p 1,628.04p 1,638.35p 1742706
16/04/2007 1,637.49p 1,654.67p 1,630.61p 1,649.52p 1427094
13/04/2007 1,642.64p 1,656.39p 1,632.33p 1,638.35p 1102799
12/04/2007 1,632.33p 1,644.36p 1,617.73p 1,634.91p 1412529
11/04/2007 1,637.49p 1,657.25p 1,633.19p 1,644.36p 1417806
10/04/2007 1,635.77p 1,652.95p 1,632.33p 1,649.52p 1225368
05/04/2007 1,619.45p 1,640.92p 1,619.45p 1,640.06p 2834026
04/04/2007 1,640.06p 1,650.37p 1,625.46p 1,628.04p 1705784
03/04/2007 1,649.52p 1,652.95p 1,632.33p 1,640.06p 1881532
02/04/2007 1,619.45p 1,646.94p 1,614.29p 1,645.22p 2304986
30/03/2007 1,621.16p 1,627.18p 1,603.12p 1,621.16p 2415559
29/03/2007 1,631.47p 1,631.47p 1,602.26p 1,615.15p 2251226
28/03/2007 1,611.71p 1,630.61p 1,599.69p 1,616.87p 3029022
27/03/2007 1,632.33p 1,646.94p 1,613.43p 1,626.32p 1463854
26/03/2007 1,679.58p 1,682.16p 1,615.15p 1,622.02p 3396156
23/03/2007 1,621.16p 1,675.29p 1,621.16p 1,664.12p 3011768
22/03/2007 1,631.47p 1,634.05p 1,614.29p 1,630.61p 2658688
21/03/2007 1,659.82p 1,659.82p 1,595.39p 1,601.40p 8304400
20/03/2007 1,503.46p 1,688.18p 1,496.59p 1,661.54p 16506673
19/03/2007 1,467.38p 1,502.61p 1,467.38p 1,495.73p 4892320
16/03/2007 1,429.58p 1,458.79p 1,427.00p 1,457.07p 4019789
15/03/2007 1,438.17p 1,439.89p 1,414.97p 1,439.89p 6271664
14/03/2007 1,408.10p 1,425.28p 1,398.65p 1,408.96p 4390272
13/03/2007 1,462.23p 1,464.80p 1,435.59p 1,436.45p 4049915
12/03/2007 1,460.51p 1,469.10p 1,448.48p 1,452.78p 5290206
09/03/2007 1,434.73p 1,451.92p 1,420.99p 1,448.48p 5147226
08/03/2007 1,415.83p 1,442.47p 1,405.52p 1,433.02p 4437872
07/03/2007 1,398.65p 1,420.99p 1,394.36p 1,402.95p 2604236
06/03/2007 1,393.50p 1,407.24p 1,390.06p 1,404.67p 1930700
05/03/2007 1,416.69p 1,475.11p 1,384.05p 1,389.20p 2610292
02/03/2007 1,400.37p 1,427.00p 1,388.34p 1,416.69p 3937390
01/03/2007 1,424.42p 1,443.33p 1,386.62p 1,402.09p 2940816
28/02/2007 1,360.85p 1,459.65p 1,359.99p 1,415.83p 3392951
27/02/2007 1,447.62p 1,451.06p 1,393.50p 1,401.23p 6318366
26/02/2007 1,462.23p 1,475.11p 1,450.20p 1,454.49p 1616690
23/02/2007 1,449.34p 1,476.83p 1,415.83p 1,467.38p 4687512
22/02/2007 1,451.92p 1,452.78p 1,435.59p 1,439.89p 1272742
21/02/2007 1,456.21p 1,458.79p 1,432.16p 1,439.03p 4518356
20/02/2007 1,475.97p 1,482.85p 1,438.17p 1,447.62p 3303641
19/02/2007 1,475.97p 1,485.42p 1,470.82p 1,481.99p 1224206
16/02/2007 1,470.82p 1,474.25p 1,462.23p 1,467.38p 1479170
15/02/2007 1,460.51p 1,472.54p 1,458.79p 1,465.66p 1040767
14/02/2007 1,459.65p 1,470.82p 1,454.49p 1,460.51p 2214296
13/02/2007 1,458.79p 1,458.79p 1,449.34p 1,457.07p 878017
12/02/2007 1,439.03p 1,457.93p 1,432.16p 1,450.20p 1094519
09/02/2007 1,448.48p 1,460.51p 1,445.04p 1,455.35p 1172256
08/02/2007 1,465.66p 1,465.66p 1,444.18p 1,451.92p 1423875
07/02/2007 1,443.33p 1,457.07p 1,443.33p 1,455.35p 2314248
06/02/2007 1,451.92p 1,464.80p 1,445.90p 1,447.62p 1403578
05/02/2007 1,441.61p 1,466.52p 1,440.75p 1,457.93p 2152222
02/02/2007 1,402.95p 1,460.51p 1,402.95p 1,449.34p 5695020
01/02/2007 1,400.37p 1,411.54p 1,396.93p 1,410.68p 4704942
31/01/2007 1,400.37p 1,403.81p 1,385.76p 1,392.64p 5079381
30/01/2007 1,397.79p 1,402.09p 1,388.34p 1,396.07p 1166862
29/01/2007 1,408.96p 1,412.40p 1,395.21p 1,397.79p 1271212
26/01/2007 1,415.83p 1,418.41p 1,396.07p 1,396.93p 2280539
25/01/2007 1,424.42p 1,436.45p 1,414.97p 1,419.27p 2959745
24/01/2007 1,420.13p 1,441.61p 1,407.24p 1,427.00p 2036407
23/01/2007 1,431.30p 1,431.30p 1,407.24p 1,411.54p 1009129
22/01/2007 1,416.69p 1,438.17p 1,410.68p 1,424.42p 2764405
19/01/2007 1,401.23p 1,415.83p 1,385.76p 1,411.54p 2301150
18/01/2007 1,400.37p 1,412.40p 1,377.17p 1,396.07p 4270415
17/01/2007 1,420.99p 1,424.42p 1,397.79p 1,399.51p 3273997
16/01/2007 1,432.16p 1,436.45p 1,411.54p 1,417.55p 1295637
15/01/2007 1,447.62p 1,451.06p 1,433.88p 1,435.59p 966696
12/01/2007 1,429.58p 1,443.33p 1,428.72p 1,436.45p 1780720
11/01/2007 1,452.78p 1,458.79p 1,419.27p 1,438.17p 5753240
10/01/2007 1,456.21p 1,464.80p 1,447.62p 1,453.64p 1630905
09/01/2007 1,470.82p 1,471.68p 1,455.35p 1,456.21p 1845492
08/01/2007 1,488.00p 1,490.58p 1,417.55p 1,462.23p 1074975
05/01/2007 1,466.82p 1,479.88p 1,458.12p 1,464.21p 1509925
04/01/2007 1,478.14p 1,489.46p 1,471.18p 1,479.88p 1092858
03/01/2007 1,475.53p 1,486.84p 1,469.43p 1,481.62p 4363860
02/01/2007 1,475.53p 1,480.75p 1,458.12p 1,470.30p 1409194
29/12/2006 1,472.92p 1,472.92p 1,441.58p 1,458.12p 344284
28/12/2006 1,471.18p 1,471.18p 1,448.54p 1,453.76p 524372
27/12/2006 1,436.35p 1,466.82p 1,436.35p 1,459.86p 1006435
22/12/2006 1,429.39p 1,446.80p 1,429.39p 1,440.71p 1279018
21/12/2006 1,441.58p 1,449.41p 1,436.35p 1,439.84p 1501174
20/12/2006 1,436.35p 1,446.80p 1,432.00p 1,438.10p 2750744
19/12/2006 1,445.06p 1,452.02p 1,425.91p 1,435.48p 3125416
18/12/2006 1,454.64p 1,480.75p 1,454.64p 1,457.25p 5390470
15/12/2006 1,431.13p 1,478.14p 1,431.13p 1,469.43p 9222452
14/12/2006 1,448.54p 1,455.51p 1,418.07p 1,433.74p 3496068
13/12/2006 1,401.53p 1,438.10p 1,397.18p 1,438.10p 5130847
12/12/2006 1,397.18p 1,414.59p 1,392.83p 1,398.92p 2346288
11/12/2006 1,414.59p 1,414.59p 1,391.96p 1,392.83p 2854827
08/12/2006 1,385.86p 1,416.33p 1,381.51p 1,405.89p 2379981
07/12/2006 1,380.64p 1,389.35p 1,374.55p 1,384.12p 2850040
06/12/2006 1,380.64p 1,385.86p 1,362.36p 1,378.03p 2939666
05/12/2006 1,371.07p 1,377.16p 1,359.75p 1,376.29p 1069280
04/12/2006 1,353.66p 1,369.32p 1,353.66p 1,364.97p 7090290
01/12/2006 1,338.86p 1,362.36p 1,337.12p 1,355.40p 4700164
30/11/2006 1,337.99p 1,349.30p 1,336.24p 1,340.60p 3809214
29/11/2006 1,339.73p 1,348.43p 1,336.24p 1,342.34p 3847130
28/11/2006 1,337.12p 1,344.95p 1,327.54p 1,339.73p 3267118
27/11/2006 1,352.78p 1,352.78p 1,340.60p 1,340.60p 1904334
24/11/2006 1,336.24p 1,354.53p 1,333.63p 1,346.69p 4440611
23/11/2006 1,341.47p 1,349.30p 1,328.41p 1,344.95p 2348032
22/11/2006 1,353.66p 1,353.66p 1,323.19p 1,331.02p 3563034
21/11/2006 1,304.04p 1,343.21p 1,303.17p 1,343.21p 4429842
20/11/2006 1,295.33p 1,300.55p 1,281.40p 1,299.68p 3711780
17/11/2006 1,297.07p 1,303.17p 1,277.92p 1,290.98p 2791211
16/11/2006 1,288.37p 1,296.20p 1,277.05p 1,295.33p 2101226
15/11/2006 1,280.53p 1,290.11p 1,279.66p 1,283.14p 2445898
14/11/2006 1,298.81p 1,300.55p 1,276.18p 1,281.40p 2417521
13/11/2006 1,293.59p 1,302.29p 1,277.92p 1,292.72p 2041101
10/11/2006 1,290.98p 1,303.17p 1,277.05p 1,300.55p 4825510
09/11/2006 1,302.29p 1,302.29p 1,280.53p 1,287.50p 2396617
08/11/2006 1,287.50p 1,297.07p 1,271.83p 1,297.07p 2080984
07/11/2006 1,271.83p 1,296.20p 1,254.42p 1,288.37p 3616165
06/11/2006 1,250.06p 1,277.05p 1,236.14p 1,265.73p 7045344
03/11/2006 1,260.51p 1,260.51p 1,231.78p 1,235.26p 2797086
02/11/2006 1,240.49p 1,262.25p 1,232.65p 1,252.68p 7019647
01/11/2006 1,220.47p 1,247.45p 1,213.50p 1,238.75p 4409217
31/10/2006 1,208.28p 1,223.95p 1,205.67p 1,219.60p 5352505
30/10/2006 1,228.30p 1,231.78p 1,197.83p 1,208.28p 19346586

*Close Price adjusted for both dividends and splits