Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/09/2003 689.17p 689.17p 674.73p 684.21p 2252635
01/09/2003 672.93p 690.53p 670.67p 684.66p 1689988
29/08/2003 671.57p 682.85p 668.86p 673.83p 3013086
28/08/2003 682.40p 687.37p 663.45p 671.57p 1722429
27/08/2003 685.56p 692.33p 674.73p 682.40p 1323562
26/08/2003 701.36p 703.16p 687.82p 692.33p 1797261
22/08/2003 699.55p 699.55p 691.43p 696.39p 707645
21/08/2003 695.04p 699.10p 688.27p 696.85p 736241
20/08/2003 685.56p 697.30p 680.15p 690.08p 2049493
19/08/2003 686.92p 686.92p 674.28p 681.95p 1157516
18/08/2003 672.47p 714.00p 649.91p 686.92p 1541794
15/08/2003 667.96p 678.79p 667.96p 671.57p 487563
14/08/2003 672.93p 686.47p 665.25p 675.63p 1054296
13/08/2003 671.57p 676.99p 666.16p 671.57p 1091037
12/08/2003 674.28p 675.63p 664.80p 669.77p 540182
11/08/2003 669.77p 674.28p 668.86p 673.38p 659266
08/08/2003 660.74p 674.28p 658.48p 674.28p 1147424
07/08/2003 653.52p 672.93p 652.16p 663.45p 1415151
06/08/2003 648.10p 663.00p 642.69p 663.00p 1823496
05/08/2003 653.52p 658.03p 650.81p 654.42p 1353326
04/08/2003 656.23p 663.00p 650.81p 657.13p 1023353
01/08/2003 652.62p 676.99p 647.20p 654.42p 1234153
31/07/2003 658.93p 664.35p 651.26p 658.93p 1442256
30/07/2003 660.74p 667.96p 655.78p 658.93p 1119941
29/07/2003 667.96p 667.96p 658.03p 663.45p 835616
28/07/2003 649.91p 666.61p 649.91p 662.09p 1857608
25/07/2003 645.85p 658.03p 644.49p 658.03p 1075864
24/07/2003 648.10p 676.99p 629.60p 653.52p 1458444
23/07/2003 640.88p 649.91p 633.21p 643.59p 2097100
22/07/2003 634.56p 645.39p 631.40p 638.17p 797823
21/07/2003 639.08p 652.16p 629.60p 634.11p 823883
18/07/2003 636.37p 651.71p 630.95p 635.47p 577894
17/07/2003 632.76p 654.87p 626.89p 629.15p 1488570
16/07/2003 648.55p 658.03p 629.15p 629.15p 1946947
15/07/2003 643.59p 668.41p 636.82p 642.24p 2342847
14/07/2003 627.34p 646.30p 622.83p 641.78p 1896688
11/07/2003 624.18p 630.50p 621.93p 625.54p 2093330
10/07/2003 644.94p 647.20p 625.99p 629.15p 2579559
09/07/2003 638.62p 647.20p 637.72p 644.94p 2786808
08/07/2003 632.76p 647.65p 631.40p 640.88p 2472731
07/07/2003 627.79p 638.17p 627.34p 633.66p 1458623
04/07/2003 627.34p 635.92p 622.83p 634.11p 1332072
03/07/2003 624.63p 652.62p 616.96p 630.95p 1450408
02/07/2003 619.22p 621.93p 613.80p 619.22p 3849520
01/07/2003 611.09p 621.47p 605.23p 612.00p 2379882
30/06/2003 609.29p 622.38p 603.42p 612.00p 1350608
27/06/2003 611.09p 620.12p 602.07p 610.19p 1933318
26/06/2003 599.36p 615.16p 590.78p 608.39p 5254350
25/06/2003 616.51p 616.51p 595.30p 600.26p 2814026
24/06/2003 610.64p 617.86p 596.20p 608.39p 4778178
23/06/2003 612.90p 615.16p 605.68p 611.09p 1392165
20/06/2003 606.13p 619.22p 600.71p 612.90p 2840698
19/06/2003 611.09p 613.35p 603.42p 605.23p 3097184
18/06/2003 614.25p 617.41p 607.03p 616.06p 3250545
17/06/2003 615.61p 620.12p 609.74p 617.41p 2337483
16/06/2003 597.10p 615.16p 596.20p 612.45p 2550638
13/06/2003 588.53p 613.80p 586.27p 600.26p 2336478
12/06/2003 586.72p 603.87p 579.05p 596.20p 1018251
11/06/2003 579.05p 594.40p 577.24p 592.59p 1313234
10/06/2003 577.70p 584.47p 572.28p 579.95p 1872021
09/06/2003 575.89p 586.27p 575.44p 577.70p 1233579
06/06/2003 585.37p 589.43p 579.95p 584.01p 1997773
05/06/2003 595.30p 595.30p 572.28p 582.21p 1202722
04/06/2003 576.79p 586.72p 574.54p 580.86p 1330310
03/06/2003 574.09p 581.31p 573.63p 578.60p 1020252
02/06/2003 571.83p 579.50p 563.70p 574.09p 2164144
30/05/2003 574.09p 577.70p 554.23p 571.38p 3215996
29/05/2003 575.89p 585.82p 567.77p 576.34p 1256906
28/05/2003 571.83p 576.79p 565.96p 573.18p 1493189
27/05/2003 559.64p 582.21p 558.29p 563.25p 965631
23/05/2003 566.86p 582.21p 560.55p 560.55p 709020
22/05/2003 566.86p 582.21p 560.09p 566.86p 841496
21/05/2003 567.77p 582.21p 555.13p 561.45p 1035119
20/05/2003 559.64p 570.93p 554.68p 562.80p 1539644
19/05/2003 563.70p 569.57p 560.55p 560.55p 1343970
16/05/2003 563.25p 580.40p 558.29p 568.67p 1809896
15/05/2003 565.96p 582.21p 561.90p 565.06p 1306069
14/05/2003 567.32p 571.83p 561.00p 565.96p 2119541
13/05/2003 563.25p 572.73p 559.19p 566.86p 2097927
12/05/2003 573.18p 582.21p 556.94p 564.16p 1928108
09/05/2003 572.28p 582.21p 561.00p 566.86p 1145542
08/05/2003 576.34p 580.40p 564.16p 566.86p 2632629
07/05/2003 574.99p 585.37p 570.93p 584.01p 2001148
06/05/2003 560.55p 585.37p 554.23p 583.11p 2142506
02/05/2003 556.94p 564.16p 551.97p 560.55p 1095654
01/05/2003 555.13p 561.90p 552.42p 555.13p 3268129
30/04/2003 559.64p 562.35p 551.97p 559.19p 2350516
29/04/2003 539.78p 554.23p 533.47p 550.62p 1498431
28/04/2003 534.37p 543.40p 533.01p 539.78p 1397260
25/04/2003 549.26p 552.87p 533.47p 534.37p 4211504
24/04/2003 544.30p 557.39p 540.24p 548.81p 1961821
23/04/2003 532.11p 549.26p 532.11p 546.55p 1321026
22/04/2003 532.56p 536.63p 512.71p 533.92p 942891
17/04/2003 517.22p 527.60p 512.71p 525.79p 578172
16/04/2003 522.18p 530.76p 506.84p 517.67p 4029804
15/04/2003 515.86p 522.63p 511.35p 520.83p 1171238
14/04/2003 510.90p 520.83p 506.84p 514.51p 1592376
11/04/2003 516.32p 528.05p 498.71p 510.90p 657507
10/04/2003 519.93p 524.44p 496.46p 515.41p 1636685
09/04/2003 519.02p 527.60p 485.17p 519.93p 2136318
08/04/2003 519.48p 535.72p 469.38p 519.02p 1836261
07/04/2003 512.71p 534.82p 490.14p 526.25p 1976314
04/04/2003 498.71p 518.57p 498.71p 510.90p 1051765
03/04/2003 490.59p 518.57p 486.08p 501.87p 2092121
02/04/2003 496.46p 498.71p 469.38p 490.59p 2581906
01/04/2003 474.79p 491.04p 474.79p 482.92p 2067606
31/03/2003 503.23p 505.03p 472.54p 472.99p 3263666
28/03/2003 494.65p 514.51p 491.94p 503.23p 1540382
27/03/2003 505.48p 510.90p 498.26p 502.78p 1790492
26/03/2003 517.67p 520.83p 505.94p 508.19p 1585272
25/03/2003 510.00p 517.67p 502.78p 510.00p 1312580
24/03/2003 530.76p 530.76p 500.52p 505.94p 793302
21/03/2003 519.02p 531.66p 508.19p 528.50p 1670874
20/03/2003 521.73p 530.76p 510.00p 514.96p 2282338
19/03/2003 530.76p 530.76p 509.55p 516.77p 4416574
18/03/2003 522.63p 538.88p 510.00p 523.99p 4269634
17/03/2003 496.46p 538.88p 467.57p 523.09p 1623746
14/03/2003 494.65p 506.39p 489.24p 497.81p 2226068
13/03/2003 469.38p 489.24p 451.33p 487.43p 5116050
12/03/2003 483.82p 487.43p 457.64p 464.86p 4538227
11/03/2003 492.40p 541.59p 474.34p 484.72p 6818979
10/03/2003 484.72p 491.04p 482.47p 487.43p 2665663
07/03/2003 486.98p 541.59p 478.40p 481.56p 4653816
06/03/2003 478.40p 496.01p 476.15p 487.88p 3081541
05/03/2003 487.43p 489.69p 471.18p 476.60p 2903663
04/03/2003 488.33p 490.14p 481.56p 481.56p 2634258
03/03/2003 474.79p 505.48p 471.63p 482.02p 3269378
28/02/2003 470.73p 475.70p 465.77p 470.28p 3135764
27/02/2003 467.57p 506.84p 460.35p 465.77p 3541760
26/02/2003 468.93p 469.38p 455.39p 458.55p 3073442
25/02/2003 461.71p 541.59p 447.71p 461.25p 4816046
24/02/2003 459.45p 500.52p 450.87p 461.71p 1796353
21/02/2003 447.71p 541.59p 445.01p 460.35p 1291030
20/02/2003 442.75p 491.49p 435.53p 451.33p 1663270
19/02/2003 431.47p 491.94p 428.76p 440.49p 6705074
18/02/2003 430.11p 435.98p 422.44p 431.47p 2586810
17/02/2003 433.27p 436.88p 426.95p 432.37p 1397009
14/02/2003 436.43p 438.69p 421.54p 426.95p 2079409
13/02/2003 433.72p 485.63p 419.73p 431.47p 2073778
12/02/2003 444.10p 447.26p 426.95p 433.27p 2695504
11/02/2003 433.27p 443.20p 428.31p 440.04p 2695396
10/02/2003 432.82p 439.14p 424.25p 430.11p 1430116
07/02/2003 436.43p 441.40p 425.15p 431.92p 4366856
06/02/2003 447.71p 449.52p 433.72p 437.79p 2437754
05/02/2003 438.24p 451.78p 428.76p 451.78p 2122180
04/02/2003 446.36p 449.97p 414.77p 439.59p 1769183
03/02/2003 447.71p 454.48p 433.27p 445.01p 2581230
31/01/2003 437.79p 447.71p 426.50p 447.71p 2398456
30/01/2003 421.54p 448.62p 410.25p 439.59p 2040225
29/01/2003 429.66p 431.47p 411.61p 414.77p 2002322
28/01/2003 416.57p 433.72p 406.19p 429.66p 3692298
27/01/2003 437.79p 441.40p 424.25p 425.15p 2479867
24/01/2003 436.88p 450.87p 432.37p 437.79p 3550964
23/01/2003 442.30p 443.20p 429.21p 436.43p 2743402
22/01/2003 443.65p 449.07p 438.69p 440.04p 1916452
21/01/2003 457.64p 457.64p 439.59p 444.56p 1452408
20/01/2003 451.33p 457.64p 444.10p 451.33p 1659532
17/01/2003 451.33p 461.25p 447.26p 451.33p 1567363
16/01/2003 454.48p 474.34p 447.71p 453.58p 3239558
15/01/2003 463.06p 464.86p 454.48p 455.84p 2108876
14/01/2003 466.22p 474.79p 457.64p 463.06p 2810876
13/01/2003 463.06p 496.46p 459.45p 463.96p 2563932
10/01/2003 462.16p 468.02p 459.00p 463.06p 3494254
09/01/2003 474.79p 492.85p 457.64p 464.86p 3269609
08/01/2003 478.86p 484.27p 465.77p 472.99p 3220447
07/01/2003 489.69p 489.69p 468.02p 478.40p 2939212
06/01/2003 489.24p 495.55p 473.89p 489.69p 1659814
03/01/2003 489.69p 497.36p 482.92p 492.85p 1912372
02/01/2003 484.72p 492.85p 476.60p 489.24p 1799615
31/12/2002 487.43p 489.69p 479.76p 488.33p 963281
30/12/2002 472.09p 491.94p 471.18p 487.43p 1039294
27/12/2002 477.05p 654.42p 467.12p 472.09p 353341
24/12/2002 479.76p 490.14p 478.86p 480.21p 405504
23/12/2002 496.46p 496.46p 466.67p 477.50p 3046063
20/12/2002 505.48p 566.86p 487.43p 489.69p 7534818
19/12/2002 503.23p 503.68p 495.10p 499.17p 2235162
18/12/2002 496.01p 520.83p 496.01p 502.32p 2743542
17/12/2002 505.48p 579.95p 500.97p 512.25p 4644412
16/12/2002 508.64p 516.32p 504.13p 506.39p 2454482
13/12/2002 505.48p 579.95p 503.23p 508.19p 837764
12/12/2002 512.25p 541.59p 507.74p 510.00p 1197177
11/12/2002 510.00p 581.76p 508.19p 512.71p 2677908
10/12/2002 505.48p 521.73p 501.87p 510.00p 2487073
09/12/2002 502.78p 586.72p 496.01p 500.97p 2253193
06/12/2002 497.81p 686.01p 494.65p 502.78p 1465685
05/12/2002 508.64p 508.64p 495.55p 498.26p 2764207
04/12/2002 504.58p 508.64p 490.14p 505.48p 2803609
03/12/2002 506.39p 508.64p 490.59p 500.97p 2080804
02/12/2002 507.74p 631.86p 496.46p 500.97p 1516244
29/11/2002 508.19p 573.18p 505.48p 511.80p 5184776
28/11/2002 522.63p 530.31p 516.32p 529.40p 1987116
27/11/2002 510.00p 571.83p 496.46p 512.71p 846580
26/11/2002 519.02p 519.02p 510.00p 510.90p 1383810
25/11/2002 507.74p 514.51p 491.94p 514.51p 4070616
22/11/2002 500.52p 510.45p 487.43p 505.94p 1013562
21/11/2002 484.27p 507.74p 469.38p 500.52p 680107
20/11/2002 505.48p 510.90p 483.37p 499.17p 1277249
19/11/2002 503.23p 512.25p 491.94p 510.00p 1024694
18/11/2002 502.32p 509.09p 491.94p 507.74p 459113
15/11/2002 496.01p 504.13p 493.75p 503.68p 677091

*Close Price adjusted for both dividends and splits