Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/04/2005 844.88p 853.00p 838.56p 849.85p 4826045
31/03/2005 836.31p 845.78p 828.63p 840.82p 2475432
30/03/2005 838.11p 844.43p 824.57p 837.21p 1033645
29/03/2005 842.17p 842.17p 829.99p 838.11p 2600120
24/03/2005 836.31p 844.43p 832.24p 837.66p 1631282
23/03/2005 845.33p 848.94p 825.92p 839.46p 2123986
22/03/2005 855.71p 858.87p 845.33p 850.30p 1663969
21/03/2005 862.03p 862.03p 844.88p 855.71p 1311045
18/03/2005 865.64p 865.64p 857.97p 858.87p 1322284
17/03/2005 861.58p 868.35p 856.16p 861.58p 1325964
16/03/2005 864.74p 865.19p 854.81p 858.87p 2479337
15/03/2005 861.58p 870.15p 861.58p 864.29p 1503584
14/03/2005 866.54p 871.06p 862.93p 866.09p 2909895
11/03/2005 834.95p 893.62p 808.77p 871.06p 17824256
10/03/2005 791.62p 809.68p 791.62p 808.77p 1363219
09/03/2005 795.69p 806.07p 793.43p 797.49p 1108765
08/03/2005 805.62p 804.26p 796.14p 797.04p 2386646
07/03/2005 810.58p 812.39p 798.39p 803.36p 1875265
04/03/2005 803.36p 814.64p 800.20p 812.39p 2084961
03/03/2005 813.29p 813.29p 799.75p 802.46p 1589440
02/03/2005 825.02p 825.02p 810.13p 810.13p 1835810
01/03/2005 814.19p 825.47p 807.42p 823.22p 2782402
28/02/2005 821.41p 825.02p 809.68p 814.64p 2799794
25/02/2005 814.19p 823.22p 812.84p 820.51p 1265636
24/02/2005 811.48p 824.57p 808.77p 812.84p 1353374
23/02/2005 816.00p 818.70p 805.62p 814.64p 1596993
22/02/2005 818.70p 823.67p 816.00p 818.70p 1098062
21/02/2005 835.85p 838.11p 817.35p 821.41p 1549502
18/02/2005 832.24p 843.08p 832.24p 836.76p 3919206
17/02/2005 820.51p 834.05p 818.70p 832.24p 2514152
16/02/2005 822.31p 824.57p 813.74p 820.51p 2019115
15/02/2005 812.39p 823.67p 812.39p 820.51p 1768276
14/02/2005 818.25p 818.25p 811.93p 816.45p 1976384
11/02/2005 801.55p 817.35p 801.55p 815.09p 2942335
10/02/2005 793.88p 811.93p 793.88p 803.36p 2897602
09/02/2005 803.36p 803.36p 794.78p 794.78p 1752995
08/02/2005 799.75p 804.71p 798.85p 801.55p 1411653
07/02/2005 804.71p 806.97p 799.75p 801.55p 1795086
04/02/2005 798.39p 806.97p 795.69p 804.26p 1245652
03/02/2005 803.36p 803.36p 797.04p 798.85p 2364416
02/02/2005 800.65p 802.00p 799.30p 802.00p 2220366
01/02/2005 800.20p 803.36p 795.23p 801.10p 2695764
31/01/2005 794.33p 795.69p 788.01p 795.23p 2208501
28/01/2005 801.55p 807.42p 788.92p 792.98p 3383643
27/01/2005 810.58p 815.09p 805.16p 807.42p 3131596
26/01/2005 810.58p 819.61p 809.68p 815.09p 2165415
25/01/2005 805.62p 814.19p 805.62p 814.19p 1726059
24/01/2005 809.23p 811.93p 805.16p 811.93p 1456567
21/01/2005 809.23p 810.58p 806.07p 808.77p 2717014
20/01/2005 806.07p 812.39p 802.00p 809.23p 1113726
19/01/2005 806.07p 811.93p 805.16p 806.07p 2028650
18/01/2005 816.00p 816.00p 803.36p 807.87p 3152038
17/01/2005 799.75p 813.74p 799.75p 812.84p 1517480
14/01/2005 795.69p 810.58p 795.69p 805.16p 3549798
13/01/2005 794.33p 797.04p 789.82p 797.04p 1966077
12/01/2005 792.98p 801.55p 781.69p 789.37p 3788850
11/01/2005 774.47p 789.82p 774.47p 785.31p 1612778
10/01/2005 788.01p 789.37p 779.44p 784.85p 1491172
07/01/2005 784.85p 790.27p 779.44p 786.66p 2846385
06/01/2005 766.35p 784.40p 766.35p 784.40p 3143522
05/01/2005 764.09p 780.79p 764.09p 770.41p 2387529
04/01/2005 769.96p 780.79p 764.09p 778.08p 2693522
31/12/2004 759.13p 766.80p 759.13p 764.09p 359572
30/12/2004 767.70p 769.51p 765.00p 765.90p 467973
29/12/2004 753.71p 767.25p 753.71p 765.45p 879711
24/12/2004 763.64p 767.70p 758.68p 760.93p 130467
23/12/2004 762.29p 768.16p 757.77p 766.35p 861424
22/12/2004 758.23p 769.06p 755.52p 760.03p 1567978
21/12/2004 765.45p 766.35p 761.39p 764.54p 1226542
20/12/2004 762.74p 768.61p 751.46p 762.74p 2132809
17/12/2004 761.84p 769.96p 758.68p 764.54p 3633063
16/12/2004 753.26p 765.00p 753.26p 760.03p 1647518
15/12/2004 758.23p 760.93p 755.97p 758.23p 1069299
14/12/2004 762.29p 762.29p 755.97p 758.68p 1289081
13/12/2004 751.00p 763.19p 751.00p 757.32p 1737109
10/12/2004 754.16p 758.23p 751.00p 753.71p 1471486
09/12/2004 755.52p 755.97p 749.20p 754.16p 2123100
08/12/2004 750.10p 754.62p 748.30p 753.26p 2377716
07/12/2004 744.69p 751.00p 744.69p 750.55p 2094214
06/12/2004 743.33p 746.94p 740.17p 744.69p 4244952
03/12/2004 731.15p 746.49p 731.15p 746.49p 4007056
02/12/2004 725.28p 737.92p 721.22p 736.56p 4823318
01/12/2004 720.77p 724.83p 719.41p 721.22p 2577877
30/11/2004 726.18p 727.99p 717.61p 720.31p 1502844
29/11/2004 724.83p 725.73p 718.51p 722.57p 2508087
26/11/2004 718.96p 725.73p 718.96p 722.12p 1564280
25/11/2004 720.31p 723.93p 715.35p 718.96p 2230493
24/11/2004 720.77p 723.93p 717.61p 720.77p 4736401
23/11/2004 712.64p 722.12p 712.64p 722.12p 1743678
22/11/2004 719.41p 722.12p 711.74p 715.80p 3158828
19/11/2004 723.02p 725.73p 718.51p 720.31p 923724
18/11/2004 727.54p 727.54p 721.22p 722.57p 2235626
17/11/2004 727.08p 729.34p 721.22p 727.54p 2579254
16/11/2004 728.44p 728.44p 723.02p 726.63p 3214846
15/11/2004 732.50p 732.95p 727.99p 729.79p 1826278
12/11/2004 732.50p 741.53p 727.99p 730.24p 4290225
11/11/2004 727.54p 735.66p 725.73p 733.85p 4828148
10/11/2004 729.34p 732.95p 725.28p 727.54p 2662512
09/11/2004 725.28p 732.95p 725.28p 730.24p 1646689
08/11/2004 735.21p 735.21p 726.63p 728.44p 2139179
05/11/2004 735.21p 737.01p 730.24p 735.21p 2269392
04/11/2004 730.24p 732.95p 727.08p 732.95p 3002446
03/11/2004 741.98p 741.08p 730.70p 732.95p 2736850
02/11/2004 741.08p 743.78p 736.56p 740.62p 4186505
01/11/2004 727.54p 737.92p 727.54p 736.56p 3802312
29/10/2004 733.40p 737.92p 731.60p 732.95p 5491614
28/10/2004 751.91p 760.93p 725.73p 731.60p 5947482
27/10/2004 756.87p 757.32p 742.43p 750.10p 2836304
26/10/2004 760.93p 760.93p 748.75p 752.81p 3143532
25/10/2004 757.77p 764.54p 751.91p 755.97p 3079882
22/10/2004 750.10p 766.35p 750.10p 764.54p 1553874
21/10/2004 756.42p 767.25p 756.42p 761.39p 3367664
20/10/2004 756.87p 760.48p 751.46p 758.23p 2749312
19/10/2004 751.46p 766.35p 750.55p 760.48p 2353005
18/10/2004 741.98p 753.71p 741.98p 751.46p 1108013
15/10/2004 744.69p 747.39p 740.17p 744.69p 2242586
14/10/2004 743.33p 748.30p 743.33p 747.39p 1220421
13/10/2004 745.59p 752.81p 741.08p 746.94p 3077216
12/10/2004 751.46p 751.91p 746.49p 751.91p 645855
11/10/2004 746.49p 753.71p 746.49p 751.46p 684759
08/10/2004 747.39p 756.42p 743.78p 746.94p 2473367
07/10/2004 766.80p 766.80p 751.00p 756.42p 4173704
06/10/2004 770.41p 770.41p 758.23p 759.13p 2007142
05/10/2004 769.96p 770.41p 762.74p 767.25p 1292354
04/10/2004 758.23p 771.77p 757.32p 764.09p 2932390
01/10/2004 745.14p 759.58p 744.69p 757.32p 2722621
30/09/2004 745.59p 748.30p 740.17p 743.78p 4023495
29/09/2004 733.85p 744.69p 733.85p 743.78p 1872490
28/09/2004 721.22p 734.76p 721.22p 734.31p 948093
27/09/2004 724.83p 737.47p 722.12p 722.12p 1281588
24/09/2004 728.44p 732.50p 726.63p 732.05p 1397800
23/09/2004 732.50p 732.50p 726.18p 727.99p 1301179
22/09/2004 734.76p 738.37p 732.05p 732.50p 825116
21/09/2004 732.95p 738.37p 729.79p 736.56p 1199440
20/09/2004 733.40p 737.47p 730.24p 733.40p 1694857
17/09/2004 725.73p 731.60p 723.93p 730.24p 2451756
16/09/2004 723.02p 725.73p 718.51p 724.83p 3183557
15/09/2004 714.45p 725.73p 713.54p 719.86p 2871025
14/09/2004 715.80p 721.67p 714.00p 715.80p 507906
13/09/2004 717.61p 720.31p 713.54p 715.80p 1009694
10/09/2004 716.70p 720.31p 711.74p 713.54p 2281287
09/09/2004 704.07p 717.16p 704.07p 716.25p 2545671
08/09/2004 716.25p 719.41p 710.39p 710.39p 1637542
07/09/2004 713.54p 714.45p 705.87p 712.64p 1581703
06/09/2004 704.07p 716.70p 704.07p 708.58p 2002726
03/09/2004 703.62p 707.23p 697.75p 705.42p 4405029
02/09/2004 736.11p 737.01p 693.69p 703.16p 11375193
01/09/2004 746.49p 746.49p 732.05p 737.01p 648365
31/08/2004 732.50p 739.72p 732.50p 736.11p 1147473
27/08/2004 740.17p 740.17p 732.50p 734.31p 688772
26/08/2004 732.05p 740.17p 723.93p 740.17p 1018247
25/08/2004 727.99p 734.31p 714.90p 728.44p 420188
24/08/2004 729.34p 737.92p 727.54p 729.79p 928081
23/08/2004 729.34p 731.15p 718.96p 729.34p 967018
20/08/2004 730.70p 730.70p 717.16p 718.96p 1573124
19/08/2004 718.51p 731.60p 716.25p 728.44p 1396108
18/08/2004 713.09p 719.41p 710.84p 716.25p 2075008
17/08/2004 720.77p 723.02p 711.74p 714.45p 2030513
16/08/2004 714.45p 723.47p 714.45p 721.22p 1361431
13/08/2004 727.99p 727.99p 710.39p 714.45p 1963098
12/08/2004 723.47p 727.54p 717.61p 721.22p 1828621
11/08/2004 716.25p 721.67p 714.00p 718.96p 1021444
10/08/2004 718.96p 721.67p 713.09p 715.80p 1081851
09/08/2004 718.51p 726.63p 713.09p 717.16p 1247624
06/08/2004 737.47p 745.59p 718.96p 722.57p 1724214
05/08/2004 738.37p 747.39p 737.92p 745.59p 1224195
04/08/2004 739.27p 741.08p 732.95p 739.72p 3497371
03/08/2004 738.37p 741.98p 729.34p 739.72p 2967225
02/08/2004 739.72p 739.72p 727.99p 731.15p 1957282
30/07/2004 733.85p 741.53p 732.95p 739.27p 2707098
29/07/2004 741.08p 753.71p 736.11p 736.11p 1794641
28/07/2004 740.17p 742.43p 734.31p 735.66p 1573134
27/07/2004 743.33p 746.49p 734.76p 735.66p 3175114
26/07/2004 755.52p 755.52p 739.27p 739.72p 1310501
23/07/2004 759.58p 763.64p 752.81p 752.81p 2106923
22/07/2004 763.64p 767.25p 755.97p 759.58p 2409615
21/07/2004 769.96p 769.96p 762.29p 767.25p 2535647
20/07/2004 758.23p 763.64p 753.26p 762.29p 1726197
19/07/2004 768.61p 768.61p 756.87p 758.23p 938400
16/07/2004 757.32p 768.61p 751.00p 765.45p 2019783
15/07/2004 763.19p 767.25p 750.10p 751.00p 1606394
14/07/2004 756.42p 762.29p 747.85p 759.58p 1405011
13/07/2004 772.67p 772.67p 754.62p 755.07p 2544561
12/07/2004 766.80p 773.12p 761.84p 769.96p 1818041
09/07/2004 771.77p 772.22p 762.74p 768.61p 1296358
08/07/2004 760.03p 772.22p 752.36p 769.96p 2383900
07/07/2004 747.39p 762.29p 745.14p 758.23p 4031200
06/07/2004 750.55p 753.71p 746.04p 747.39p 4936626
05/07/2004 743.78p 754.16p 743.78p 750.10p 982056
02/07/2004 753.26p 753.26p 743.78p 746.04p 3501165
01/07/2004 748.30p 751.91p 743.33p 748.30p 5813608
30/06/2004 761.39p 763.64p 738.37p 742.43p 4734471
29/06/2004 758.68p 763.19p 753.71p 760.03p 1333474
28/06/2004 732.05p 758.23p 732.05p 756.87p 1283554
25/06/2004 743.78p 746.94p 737.01p 737.92p 989606
24/06/2004 741.08p 747.39p 739.27p 742.88p 1465793
23/06/2004 745.14p 747.39p 739.27p 741.08p 2753357
22/06/2004 753.26p 759.13p 741.08p 744.69p 1523347
21/06/2004 755.07p 762.29p 748.75p 757.77p 1236184
18/06/2004 740.17p 760.48p 740.17p 758.68p 1689582

*Close Price adjusted for both dividends and splits