Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/10/2006 1,247.45p 1,262.25p 1,223.08p 1,238.75p 4205019
26/10/2006 1,246.58p 1,257.90p 1,237.88p 1,250.93p 5526658
25/10/2006 1,230.91p 1,257.90p 1,215.24p 1,237.01p 8459852
24/10/2006 1,163.01p 1,238.75p 1,153.44p 1,223.08p 9915173
23/10/2006 1,196.96p 1,205.67p 1,175.20p 1,176.07p 4063526
20/10/2006 1,183.03p 1,192.61p 1,169.98p 1,192.61p 2199947
19/10/2006 1,159.53p 1,176.94p 1,150.82p 1,170.85p 1329866
18/10/2006 1,149.08p 1,169.11p 1,149.08p 1,159.53p 1759402
17/10/2006 1,156.92p 1,158.66p 1,145.60p 1,148.21p 1780576
16/10/2006 1,165.62p 1,168.24p 1,151.70p 1,153.44p 999435
13/10/2006 1,175.20p 1,179.55p 1,156.92p 1,161.27p 2115434
12/10/2006 1,169.11p 1,172.59p 1,147.34p 1,168.24p 1721104
11/10/2006 1,123.84p 1,175.20p 1,123.84p 1,165.62p 2772068
10/10/2006 1,142.12p 1,142.12p 1,130.80p 1,131.67p 3307882
09/10/2006 1,127.32p 1,136.03p 1,118.62p 1,133.41p 2394093
06/10/2006 1,132.54p 1,137.77p 1,129.93p 1,133.41p 3554415
05/10/2006 1,148.21p 1,155.18p 1,131.67p 1,136.90p 1236253
04/10/2006 1,130.80p 1,138.64p 1,122.97p 1,136.03p 1640105
03/10/2006 1,116.87p 1,130.80p 1,116.87p 1,130.80p 977801
02/10/2006 1,148.21p 1,152.57p 1,112.52p 1,126.45p 1839071
29/09/2006 1,144.73p 1,144.73p 1,126.45p 1,127.32p 891902
28/09/2006 1,136.90p 1,146.47p 1,133.41p 1,140.38p 1924024
27/09/2006 1,129.93p 1,140.38p 1,128.19p 1,131.67p 1006589
26/09/2006 1,141.25p 1,142.99p 1,128.19p 1,130.80p 1009079
25/09/2006 1,123.84p 1,131.67p 1,123.84p 1,130.80p 520179
22/09/2006 1,126.45p 1,136.03p 1,118.62p 1,124.71p 1118067
21/09/2006 1,124.71p 1,131.67p 1,119.49p 1,129.06p 1388185
20/09/2006 1,119.49p 1,124.71p 1,109.91p 1,123.84p 803874
19/09/2006 1,123.84p 1,123.84p 1,109.91p 1,114.26p 1395289
18/09/2006 1,126.45p 1,128.19p 1,116.87p 1,121.23p 2099789
15/09/2006 1,135.16p 1,135.16p 1,118.62p 1,122.97p 2487671
14/09/2006 1,132.54p 1,144.73p 1,127.32p 1,136.03p 742602
13/09/2006 1,133.41p 1,141.25p 1,126.45p 1,136.03p 1558938
12/09/2006 1,119.49p 1,128.19p 1,111.65p 1,127.32p 1156974
11/09/2006 1,110.78p 1,126.45p 1,110.78p 1,123.84p 2267440
08/09/2006 1,107.30p 1,138.64p 1,107.30p 1,120.36p 4884882
07/09/2006 1,102.08p 1,113.39p 1,102.08p 1,110.78p 2341124
06/09/2006 1,087.28p 1,116.00p 1,087.28p 1,112.52p 3970036
05/09/2006 1,083.79p 1,094.24p 1,073.35p 1,093.37p 1946128
04/09/2006 1,075.09p 1,094.24p 1,067.25p 1,087.28p 2542044
01/09/2006 1,066.38p 1,070.74p 1,057.68p 1,069.00p 1170702
31/08/2006 1,067.25p 1,070.74p 1,057.68p 1,065.51p 2103455
30/08/2006 1,063.77p 1,070.74p 1,054.20p 1,058.55p 2053700
29/08/2006 1,067.25p 1,079.44p 1,052.46p 1,055.94p 2081458
25/08/2006 1,066.38p 1,073.35p 1,066.38p 1,070.74p 944819
24/08/2006 1,066.38p 1,072.48p 1,059.42p 1,069.87p 659966
23/08/2006 1,064.64p 1,069.00p 1,061.16p 1,064.64p 593917
22/08/2006 1,075.96p 1,078.57p 1,064.64p 1,069.00p 1158512
21/08/2006 1,064.64p 1,083.79p 1,064.64p 1,076.83p 1936544
18/08/2006 1,073.35p 1,077.70p 1,064.64p 1,070.74p 1916928
17/08/2006 1,043.75p 1,075.96p 1,035.05p 1,074.22p 3511266
16/08/2006 1,038.53p 1,041.14p 1,028.08p 1,039.40p 2074919
15/08/2006 1,026.34p 1,039.40p 1,025.47p 1,030.69p 1917820
14/08/2006 1,054.20p 1,054.20p 1,025.47p 1,033.30p 1875394
11/08/2006 1,041.14p 1,047.23p 1,035.92p 1,040.27p 1825307
10/08/2006 1,057.68p 1,061.16p 1,033.30p 1,041.14p 3075726
09/08/2006 1,062.90p 1,082.92p 1,062.03p 1,074.22p 1970134
08/08/2006 1,062.03p 1,072.48p 1,059.42p 1,066.38p 1508492
07/08/2006 1,047.23p 1,071.61p 1,047.23p 1,062.03p 1211926
04/08/2006 1,067.25p 1,067.25p 1,055.94p 1,062.03p 1520593
03/08/2006 1,067.25p 1,070.74p 1,048.97p 1,056.81p 2157817
02/08/2006 1,070.74p 1,087.28p 1,067.25p 1,070.74p 1184446
01/08/2006 1,084.67p 1,090.76p 1,067.25p 1,072.48p 2491552
31/07/2006 1,089.02p 1,089.02p 1,069.00p 1,078.57p 1806365
28/07/2006 1,085.54p 1,088.15p 1,066.38p 1,082.92p 799677
27/07/2006 1,083.79p 1,099.46p 1,073.35p 1,083.79p 1586715
26/07/2006 1,084.67p 1,098.59p 1,073.35p 1,075.09p 1113619
25/07/2006 1,095.11p 1,095.11p 1,079.44p 1,084.67p 1335017
24/07/2006 1,047.23p 1,122.97p 1,047.23p 1,082.92p 5922982
21/07/2006 1,003.71p 1,022.86p 1,003.71p 1,020.25p 1718330
20/07/2006 1,021.12p 1,021.12p 1,002.84p 1,010.67p 739570
19/07/2006 998.48p 1,019.38p 986.30p 1,015.89p 1555055
18/07/2006 995.87p 1,006.32p 988.04p 988.91p 1268255
17/07/2006 1,021.99p 1,021.99p 998.48p 1,003.71p 1064660
14/07/2006 1,007.19p 1,051.59p 1,007.19p 1,010.67p 1410254
13/07/2006 1,025.47p 1,033.30p 1,020.25p 1,026.34p 1571156
12/07/2006 1,031.56p 1,035.92p 1,019.38p 1,034.18p 1779356
11/07/2006 1,028.08p 1,044.62p 1,019.38p 1,022.86p 3627289
10/07/2006 1,017.64p 1,035.92p 1,017.64p 1,035.92p 1047011
07/07/2006 1,009.80p 1,025.47p 1,009.80p 1,023.73p 1787418
06/07/2006 1,009.80p 1,019.38p 1,009.80p 1,015.02p 576759
05/07/2006 1,014.15p 1,028.95p 1,013.28p 1,014.15p 1299623
04/07/2006 1,013.28p 1,019.38p 1,010.67p 1,016.76p 1081924
03/07/2006 1,008.06p 1,021.12p 1,008.06p 1,019.38p 1634614
30/06/2006 1,034.18p 1,034.18p 1,009.80p 1,015.02p 1961384
29/06/2006 1,021.99p 1,022.86p 1,011.54p 1,015.89p 4648082
28/06/2006 1,005.45p 1,018.51p 995.00p 1,009.80p 3884826
27/06/2006 1,018.51p 1,018.51p 994.13p 1,003.71p 4018710
26/06/2006 996.74p 1,030.69p 984.56p 1,006.32p 2526304
23/06/2006 998.71p 1,006.66p 989.88p 993.41p 1462024
22/06/2006 995.18p 1,018.14p 982.82p 1,005.78p 3350148
21/06/2006 994.30p 994.30p 973.10p 981.05p 1542500
20/06/2006 958.98p 993.41p 958.98p 986.35p 1779196
19/06/2006 993.41p 993.41p 964.27p 968.69p 2288860
16/06/2006 1,010.19p 1,012.84p 969.57p 980.17p 4056189
15/06/2006 964.27p 1,001.36p 959.86p 992.53p 3485606
14/06/2006 934.25p 959.86p 926.30p 953.68p 4997838
13/06/2006 923.65p 936.02p 915.71p 928.07p 3338758
12/06/2006 944.85p 962.51p 929.84p 943.08p 3765544
09/06/2006 916.59p 940.43p 916.59p 936.02p 4279332
08/06/2006 912.18p 917.47p 901.58p 908.64p 3495611
07/06/2006 919.24p 944.85p 919.24p 936.02p 2277605
06/06/2006 933.37p 933.37p 919.24p 921.01p 2157756
05/06/2006 962.51p 962.51p 933.37p 937.78p 1583803
02/06/2006 951.03p 959.86p 935.13p 950.15p 2161169
01/06/2006 928.07p 951.03p 926.30p 934.25p 2386364
31/05/2006 902.46p 932.49p 902.46p 926.30p 2202449
30/05/2006 934.25p 937.78p 912.18p 920.12p 5156246
26/05/2006 914.82p 942.20p 905.11p 940.43p 4666328
25/05/2006 919.24p 931.60p 893.63p 906.88p 6586129
24/05/2006 897.16p 924.54p 888.33p 924.54p 2513280
23/05/2006 905.11p 918.36p 894.51p 913.06p 3863858
22/05/2006 910.41p 926.30p 887.45p 894.51p 3006097
19/05/2006 921.89p 953.68p 899.81p 913.94p 3402995
18/05/2006 931.60p 934.25p 910.41p 919.24p 2996487
17/05/2006 952.79p 969.57p 922.77p 922.77p 1844840
16/05/2006 940.43p 959.86p 937.78p 956.33p 2680043
15/05/2006 956.33p 961.63p 936.90p 944.85p 3625487
12/05/2006 976.64p 976.64p 964.27p 966.92p 1888574
11/05/2006 989.88p 989.88p 976.64p 976.64p 680396
10/05/2006 994.30p 1,002.24p 979.29p 986.35p 921413
09/05/2006 996.95p 1,006.66p 995.18p 1,000.48p 1551305
08/05/2006 1,011.96p 1,011.96p 996.06p 1,002.24p 1917466
05/05/2006 990.77p 1,008.43p 980.17p 1,003.13p 3629170
04/05/2006 975.75p 989.88p 971.34p 985.47p 4384508
03/05/2006 972.22p 981.05p 965.16p 968.69p 3312956
02/05/2006 984.58p 996.95p 981.05p 987.23p 2355812
28/04/2006 1,010.19p 1,010.19p 988.12p 989.00p 2724776
27/04/2006 1,014.61p 1,021.67p 995.18p 1,009.31p 1967657
26/04/2006 1,019.91p 1,025.20p 1,015.49p 1,017.26p 2593432
25/04/2006 1,042.86p 1,060.53p 1,019.91p 1,019.91p 8085462
24/04/2006 1,049.93p 1,049.93p 1,017.26p 1,021.67p 2621642
21/04/2006 1,034.03p 1,055.23p 1,019.02p 1,049.05p 3107342
20/04/2006 1,004.01p 1,028.74p 1,004.01p 1,026.97p 3038572
19/04/2006 992.53p 1,003.13p 984.58p 999.60p 3375331
18/04/2006 988.12p 995.18p 980.17p 982.82p 1533870
13/04/2006 985.47p 996.06p 977.52p 983.70p 1252224
12/04/2006 980.17p 989.88p 966.92p 981.94p 1425238
11/04/2006 1,003.13p 1,010.19p 982.82p 985.47p 1876824
10/04/2006 1,004.89p 1,004.89p 987.23p 998.71p 1557610
07/04/2006 1,019.91p 1,026.97p 999.60p 1,001.36p 1626649
06/04/2006 1,029.62p 1,029.62p 988.12p 1,018.14p 3370094
05/04/2006 1,041.98p 1,051.69p 1,015.49p 1,024.32p 1875569
04/04/2006 1,037.57p 1,050.81p 1,028.74p 1,034.92p 2549054
03/04/2006 1,055.23p 1,055.23p 1,029.62p 1,039.33p 2244424
31/03/2006 1,050.81p 1,068.47p 1,037.57p 1,047.28p 1273654
30/03/2006 1,058.76p 1,058.76p 1,039.33p 1,048.16p 1158528
29/03/2006 1,056.99p 1,064.06p 1,043.75p 1,050.81p 1412585
28/03/2006 1,055.23p 1,062.29p 1,037.57p 1,052.58p 1068395
27/03/2006 1,064.06p 1,064.06p 1,039.33p 1,049.93p 1923361
24/03/2006 1,056.99p 1,078.19p 1,052.58p 1,058.76p 3903088
23/03/2006 1,074.65p 1,081.72p 1,051.69p 1,056.99p 2421785
22/03/2006 1,060.53p 1,072.00p 1,047.28p 1,068.47p 2378794
21/03/2006 1,081.72p 1,082.60p 1,053.46p 1,067.59p 3876424
20/03/2006 1,096.73p 1,109.09p 1,074.65p 1,076.42p 2224045
17/03/2006 1,094.96p 1,100.70p 1,077.30p 1,086.13p 1882052
16/03/2006 1,071.56p 1,137.35p 1,047.28p 1,090.55p 7409829
15/03/2006 1,053.90p 1,081.72p 1,053.90p 1,073.77p 4027324
14/03/2006 1,029.62p 1,059.64p 1,029.62p 1,049.93p 6045773
13/03/2006 1,004.89p 1,046.40p 1,001.80p 1,035.36p 4016359
10/03/2006 992.97p 1,015.49p 988.12p 999.60p 1206400
09/03/2006 1,006.22p 1,006.22p 993.41p 997.83p 2368087
08/03/2006 980.61p 1,018.14p 977.08p 996.06p 4721412
07/03/2006 977.08p 978.40p 971.34p 977.08p 1715599
06/03/2006 980.17p 985.47p 973.10p 984.58p 1793305
03/03/2006 957.21p 981.94p 957.21p 974.43p 3441025
02/03/2006 958.09p 962.51p 957.21p 961.18p 2852698
01/03/2006 918.36p 965.16p 918.36p 962.07p 6460550
28/02/2006 958.09p 959.86p 932.04p 935.58p 3322728
27/02/2006 940.43p 958.09p 940.43p 956.77p 2317688
24/02/2006 951.47p 954.56p 946.17p 947.50p 926561
23/02/2006 954.56p 960.30p 950.59p 955.00p 565613
22/02/2006 953.68p 958.09p 950.59p 958.09p 1234779
21/02/2006 965.16p 965.16p 948.82p 950.59p 1920981
20/02/2006 951.03p 958.98p 951.03p 956.77p 1236387
17/02/2006 951.91p 953.24p 943.96p 951.03p 809968
16/02/2006 942.64p 950.15p 940.87p 950.15p 1372634
15/02/2006 944.41p 947.94p 940.43p 943.52p 1895484
14/02/2006 947.50p 951.47p 942.20p 945.29p 1380335
13/02/2006 959.86p 959.86p 946.17p 947.94p 1452683
10/02/2006 952.35p 961.18p 952.35p 954.56p 1677757
09/02/2006 974.87p 974.87p 952.79p 957.21p 3503286
08/02/2006 938.67p 973.55p 939.11p 969.57p 3250627
07/02/2006 951.91p 951.91p 931.60p 947.94p 3204151
06/02/2006 961.18p 961.18p 947.06p 947.06p 1742773
03/02/2006 957.21p 989.00p 952.79p 961.18p 6635315
02/02/2006 953.68p 961.18p 940.43p 952.35p 2943535
01/02/2006 936.46p 965.60p 936.46p 946.61p 6797240
31/01/2006 928.07p 944.85p 921.45p 938.22p 4650662
30/01/2006 915.71p 943.96p 908.64p 928.07p 2395867
27/01/2006 909.97p 933.37p 908.64p 915.71p 2903106
26/01/2006 905.11p 927.19p 903.34p 909.97p 2258468
25/01/2006 902.46p 922.77p 885.68p 905.11p 1266264
24/01/2006 905.11p 918.36p 890.10p 898.05p 2369413
23/01/2006 887.01p 908.20p 887.01p 900.25p 2870727
20/01/2006 912.18p 921.89p 892.75p 896.72p 4298422
19/01/2006 891.87p 919.24p 885.68p 907.76p 11620890
18/01/2006 856.54p 888.77p 853.45p 885.68p 4835136
17/01/2006 849.92p 880.83p 849.92p 865.37p 2588155
16/01/2006 856.10p 859.63p 854.34p 858.31p 2192332

*Close Price adjusted for both dividends and splits