Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/12/2007 1,172.70p 1,189.03p 1,165.83p 1,181.29p 905475
24/12/2007 1,170.12p 1,174.42p 1,158.10p 1,158.10p 110466
21/12/2007 1,156.38p 1,177.86p 1,156.38p 1,168.41p 2030345
20/12/2007 1,152.94p 1,164.97p 1,145.21p 1,150.36p 1054960
19/12/2007 1,172.70p 1,181.29p 1,148.65p 1,152.08p 1638651
18/12/2007 1,145.21p 1,175.28p 1,141.77p 1,166.69p 2025888
17/12/2007 1,151.22p 1,164.11p 1,137.48p 1,147.79p 2746830
14/12/2007 1,200.19p 1,208.79p 1,152.08p 1,164.11p 2503479
13/12/2007 1,204.49p 1,225.11p 1,188.17p 1,199.33p 2539267
12/12/2007 1,221.67p 1,235.42p 1,197.62p 1,225.11p 1989584
11/12/2007 1,223.39p 1,259.47p 1,204.49p 1,231.98p 3047789
10/12/2007 1,204.49p 1,232.84p 1,204.49p 1,223.39p 1670307
07/12/2007 1,197.62p 1,221.67p 1,193.32p 1,215.66p 1633350
06/12/2007 1,211.36p 1,216.52p 1,179.58p 1,194.18p 2374368
05/12/2007 1,167.55p 1,214.80p 1,167.55p 1,213.08p 1916200
04/12/2007 1,207.07p 1,207.07p 1,160.67p 1,164.97p 2505176
03/12/2007 1,228.55p 1,229.40p 1,197.62p 1,202.77p 2138565
30/11/2007 1,257.76p 1,266.35p 1,225.11p 1,238.00p 1756999
29/11/2007 1,267.21p 1,267.21p 1,228.55p 1,256.90p 1807205
28/11/2007 1,210.50p 1,250.88p 1,201.91p 1,250.02p 2270227
27/11/2007 1,210.50p 1,218.24p 1,184.73p 1,197.62p 2233580
26/11/2007 1,245.73p 1,254.32p 1,208.79p 1,213.08p 1570066
23/11/2007 1,201.05p 1,241.43p 1,179.58p 1,229.40p 2943429
22/11/2007 1,228.55p 1,228.55p 1,190.74p 1,205.35p 1637431
21/11/2007 1,242.29p 1,244.01p 1,195.90p 1,210.50p 2540787
20/11/2007 1,260.33p 1,271.50p 1,226.83p 1,257.76p 3266250
19/11/2007 1,297.27p 1,336.79p 1,231.98p 1,255.18p 2894745
16/11/2007 1,317.03p 1,323.05p 1,288.68p 1,301.57p 2982202
15/11/2007 1,365.15p 1,378.03p 1,307.58p 1,317.89p 3301800
14/11/2007 1,380.61p 1,406.38p 1,372.02p 1,378.89p 2077081
13/11/2007 1,366.86p 1,380.61p 1,357.41p 1,374.60p 1340888
12/11/2007 1,368.58p 1,396.07p 1,366.00p 1,381.47p 1224622
09/11/2007 1,414.12p 1,414.97p 1,369.44p 1,381.47p 1542372
08/11/2007 1,392.64p 1,424.42p 1,367.72p 1,403.81p 1742699
07/11/2007 1,438.17p 1,440.75p 1,384.05p 1,399.51p 1594209
06/11/2007 1,452.78p 1,453.64p 1,416.69p 1,426.14p 1630724
05/11/2007 1,450.20p 1,450.20p 1,424.42p 1,436.45p 1639188
02/11/2007 1,475.97p 1,476.83p 1,440.75p 1,461.37p 2507814
01/11/2007 1,514.63p 1,525.80p 1,472.54p 1,480.27p 1289887
31/10/2007 1,500.03p 1,521.51p 1,488.86p 1,521.51p 1527369
30/10/2007 1,513.77p 1,516.35p 1,492.30p 1,498.31p 1534422
29/10/2007 1,504.32p 1,512.06p 1,484.56p 1,512.06p 1537261
26/10/2007 1,492.30p 1,494.01p 1,463.94p 1,486.28p 1380592
25/10/2007 1,465.66p 1,494.01p 1,460.51p 1,483.70p 1991303
24/10/2007 1,479.41p 1,483.70p 1,452.78p 1,457.93p 1220768
23/10/2007 1,488.86p 1,505.18p 1,475.11p 1,479.41p 1795312
22/10/2007 1,473.39p 1,475.11p 1,437.31p 1,467.38p 3487405
19/10/2007 1,486.28p 1,513.77p 1,484.56p 1,490.58p 2774119
18/10/2007 1,529.24p 1,536.97p 1,479.41p 1,486.28p 2593904
17/10/2007 1,472.54p 1,521.51p 1,456.21p 1,510.34p 3601790
16/10/2007 1,477.69p 1,477.69p 1,418.41p 1,467.38p 5825722
15/10/2007 1,524.08p 1,538.69p 1,475.11p 1,481.99p 3435956
12/10/2007 1,518.93p 1,532.67p 1,496.59p 1,524.08p 2051494
11/10/2007 1,503.46p 1,523.44p 1,488.00p 1,516.35p 1405533
10/10/2007 1,488.00p 1,507.76p 1,477.69p 1,500.03p 3471480
09/10/2007 1,455.35p 1,500.89p 1,455.35p 1,489.72p 3894154
08/10/2007 1,459.65p 1,473.39p 1,451.06p 1,451.06p 1933451
05/10/2007 1,454.49p 1,468.24p 1,439.89p 1,462.23p 1620031
04/10/2007 1,441.61p 1,462.23p 1,427.86p 1,456.21p 2587342
03/10/2007 1,414.97p 1,453.64p 1,399.51p 1,441.61p 1702078
02/10/2007 1,413.26p 1,422.71p 1,401.23p 1,418.41p 2269851
01/10/2007 1,382.33p 1,417.55p 1,382.33p 1,412.40p 1180240
28/09/2007 1,383.19p 1,409.82p 1,376.31p 1,393.50p 1950756
27/09/2007 1,395.21p 1,408.96p 1,373.74p 1,402.09p 1996579
26/09/2007 1,374.60p 1,390.92p 1,369.44p 1,378.03p 2325563
25/09/2007 1,394.36p 1,398.65p 1,358.27p 1,365.15p 4173871
24/09/2007 1,384.91p 1,416.69p 1,384.91p 1,402.95p 2598377
21/09/2007 1,381.47p 1,403.81p 1,374.60p 1,395.21p 4880828
20/09/2007 1,384.91p 1,396.07p 1,376.31p 1,384.05p 1970602
19/09/2007 1,390.92p 1,404.67p 1,378.03p 1,385.76p 3917685
18/09/2007 1,315.32p 1,370.30p 1,311.88p 1,356.55p 3930995
17/09/2007 1,378.89p 1,378.89p 1,314.46p 1,323.05p 4679046
14/09/2007 1,401.23p 1,407.24p 1,363.43p 1,378.03p 3801584
13/09/2007 1,383.19p 1,414.97p 1,383.19p 1,408.96p 2432211
12/09/2007 1,383.19p 1,397.79p 1,379.75p 1,392.64p 1890150
11/09/2007 1,386.62p 1,395.21p 1,369.44p 1,393.50p 2041580
10/09/2007 1,383.19p 1,383.19p 1,359.99p 1,366.86p 3966866
07/09/2007 1,403.81p 1,407.24p 1,366.00p 1,371.16p 2118669
06/09/2007 1,407.24p 1,410.68p 1,381.47p 1,399.51p 2408831
05/09/2007 1,415.83p 1,420.13p 1,391.78p 1,396.93p 2509080
04/09/2007 1,424.42p 1,426.14p 1,409.82p 1,421.85p 2625151
03/09/2007 1,413.26p 1,426.14p 1,412.40p 1,420.99p 1710614
31/08/2007 1,408.10p 1,416.69p 1,384.05p 1,411.54p 4748747
30/08/2007 1,392.64p 1,404.67p 1,379.75p 1,392.64p 6046628
29/08/2007 1,339.37p 1,391.78p 1,334.22p 1,384.91p 5136651
28/08/2007 1,345.39p 1,386.62p 1,331.64p 1,338.51p 2250588
24/08/2007 1,348.82p 1,366.00p 1,335.94p 1,353.12p 4222514
23/08/2007 1,331.64p 1,362.57p 1,327.34p 1,348.82p 3777409
22/08/2007 1,284.39p 1,340.23p 1,284.39p 1,331.64p 4882988
21/08/2007 1,289.54p 1,296.42p 1,264.63p 1,273.22p 3844522
20/08/2007 1,244.01p 1,289.54p 1,244.01p 1,267.21p 2447067
17/08/2007 1,218.24p 1,274.94p 1,160.67p 1,247.45p 7423598
16/08/2007 1,287.82p 1,307.58p 1,238.00p 1,243.15p 4226888
15/08/2007 1,292.12p 1,327.34p 1,292.12p 1,321.33p 2696489
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

*Close Price adjusted for both dividends and splits