Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/05/2023 3,289.00p 3,289.00p 3,235.00p 3,257.00p 767411
25/05/2023 3,240.00p 3,295.00p 3,200.00p 3,272.00p 608268
24/05/2023 3,303.00p 3,303.50p 3,230.63p 3,280.00p 774527
23/05/2023 3,310.00p 3,360.52p 3,292.00p 3,330.00p 491838
22/05/2023 3,291.00p 3,334.00p 3,272.85p 3,318.00p 434705
19/05/2023 3,287.00p 3,321.50p 3,263.00p 3,306.00p 869926
18/05/2023 3,314.00p 3,323.00p 3,292.00p 3,303.00p 251545
17/05/2023 3,259.00p 3,293.00p 3,244.00p 3,281.00p 273121
16/05/2023 3,260.00p 3,281.00p 3,247.00p 3,268.00p 346929
15/05/2023 3,221.00p 3,262.00p 3,216.00p 3,262.00p 265623
12/05/2023 3,261.00p 3,276.00p 3,209.00p 3,210.00p 3962004
11/05/2023 3,246.00p 3,275.13p 3,227.00p 3,246.00p 337445
10/05/2023 3,289.00p 3,310.00p 3,242.00p 3,242.00p 297103
09/05/2023 3,245.00p 3,289.00p 3,241.00p 3,281.00p 525330
05/05/2023 3,230.00p 3,265.00p 3,217.25p 3,253.00p 366500
04/05/2023 3,274.00p 3,280.09p 3,229.00p 3,238.00p 736686
03/05/2023 3,277.00p 3,300.00p 3,248.00p 3,273.00p 497739
02/05/2023 3,256.00p 3,310.00p 3,238.00p 3,259.00p 1296741
28/04/2023 3,196.00p 3,260.00p 3,180.00p 3,247.00p 622129
27/04/2023 3,268.00p 3,269.00p 3,192.00p 3,192.00p 758215
26/04/2023 3,295.00p 3,295.00p 3,198.99p 3,261.00p 2396536
25/04/2023 3,266.00p 3,322.34p 3,212.00p 3,259.00p 822975
24/04/2023 3,147.00p 3,151.00p 3,112.00p 3,126.00p 956648
21/04/2023 3,060.00p 3,125.00p 3,060.00p 3,125.00p 413692
20/04/2023 3,137.00p 3,137.00p 3,078.00p 3,078.00p 1091329
19/04/2023 3,117.00p 3,133.00p 3,109.00p 3,128.00p 312648
18/04/2023 3,129.00p 3,148.00p 3,114.00p 3,131.00p 367644
17/04/2023 3,093.00p 3,120.00p 3,086.00p 3,120.00p 543254
14/04/2023 3,046.00p 3,103.56p 3,021.00p 3,086.00p 734342
13/04/2023 2,980.00p 3,027.00p 2,978.11p 3,016.00p 1030445
12/04/2023 3,001.00p 3,009.00p 2,967.00p 2,979.00p 2458606
11/04/2023 2,993.00p 3,034.00p 2,989.00p 3,001.00p 1259754
06/04/2023 2,927.00p 3,004.00p 2,927.00p 2,988.00p 261632
05/04/2023 2,939.00p 2,947.00p 2,900.00p 2,930.00p 402208
04/04/2023 2,983.00p 3,004.00p 2,929.00p 2,929.00p 280890
03/04/2023 2,985.00p 2,995.75p 2,956.00p 2,963.00p 1064961
31/03/2023 2,963.00p 2,995.00p 2,946.00p 2,987.00p 549188
30/03/2023 2,904.00p 2,971.44p 2,891.00p 2,961.00p 319067
29/03/2023 2,864.00p 2,896.00p 2,855.00p 2,886.00p 270246
28/03/2023 2,854.00p 2,855.00p 2,817.00p 2,855.00p 529321
27/03/2023 2,851.00p 2,851.00p 2,815.00p 2,839.00p 973660
24/03/2023 2,867.00p 2,877.15p 2,789.00p 2,817.00p 395170
23/03/2023 2,923.00p 2,926.00p 2,882.00p 2,889.00p 615924
22/03/2023 2,934.00p 2,946.00p 2,919.66p 2,930.00p 482775
21/03/2023 2,849.00p 2,941.00p 2,849.00p 2,941.00p 658737
20/03/2023 2,781.00p 2,860.00p 2,756.00p 2,844.00p 421303
17/03/2023 2,879.00p 2,909.20p 2,790.40p 2,804.00p 968561
16/03/2023 2,841.00p 2,874.00p 2,809.00p 2,871.00p 656250
15/03/2023 2,901.00p 2,906.00p 2,768.00p 2,811.00p 818405
14/03/2023 2,853.00p 2,920.00p 2,821.00p 2,916.00p 526300
13/03/2023 2,992.00p 2,995.00p 2,852.00p 2,852.00p 1025067
10/03/2023 3,027.00p 3,027.00p 2,951.40p 2,990.00p 342483
09/03/2023 3,076.00p 3,080.00p 3,035.00p 3,066.00p 296480
08/03/2023 3,087.00p 3,651.92p 3,059.00p 3,079.00p 856686
07/03/2023 3,109.00p 3,119.00p 3,093.00p 3,098.00p 317061
06/03/2023 3,079.00p 3,115.00p 3,068.00p 3,115.00p 334949
03/03/2023 3,082.00p 3,090.00p 3,063.00p 3,076.00p 659148
02/03/2023 3,044.00p 3,089.00p 3,036.00p 3,075.00p 273762
01/03/2023 3,078.00p 3,080.00p 3,048.00p 3,053.00p 457980
28/02/2023 3,148.00p 3,148.00p 3,088.00p 3,089.00p 847883
27/02/2023 3,136.00p 3,158.00p 3,124.00p 3,144.00p 663314
24/02/2023 3,104.00p 3,144.00p 3,100.00p 3,115.00p 424388
23/02/2023 3,088.00p 3,119.20p 3,088.00p 3,090.00p 1857344
22/02/2023 3,080.00p 3,098.79p 3,052.00p 3,087.00p 374735
21/02/2023 3,080.00p 3,107.00p 3,059.00p 3,094.00p 947811
20/02/2023 3,117.00p 3,125.00p 3,057.00p 3,085.00p 181111
17/02/2023 3,119.00p 3,145.66p 3,098.00p 3,110.00p 253583
16/02/2023 3,156.00p 3,165.00p 3,113.00p 3,147.00p 804890
15/02/2023 3,106.00p 3,160.00p 3,069.00p 3,141.00p 420223
14/02/2023 3,043.00p 3,071.00p 3,020.00p 3,058.00p 400626
13/02/2023 2,990.00p 3,037.00p 2,983.00p 3,037.00p 861231
10/02/2023 3,071.00p 3,079.00p 2,968.00p 2,993.00p 659308
09/02/2023 3,133.00p 3,153.00p 3,087.00p 3,087.00p 795850
08/02/2023 3,102.00p 3,131.00p 3,102.00p 3,114.00p 409733
07/02/2023 3,112.00p 3,125.00p 3,060.00p 3,094.00p 422518
06/02/2023 3,101.00p 3,117.00p 3,077.00p 3,108.00p 2792243
03/02/2023 3,135.00p 3,137.07p 3,083.00p 3,114.00p 440929
02/02/2023 3,057.00p 3,152.00p 3,051.58p 3,151.00p 519125
01/02/2023 3,044.00p 3,068.00p 3,006.00p 3,018.00p 1535990
31/01/2023 3,075.00p 3,078.00p 3,030.00p 3,041.00p 528603
30/01/2023 3,056.00p 3,076.00p 3,045.00p 3,075.00p 336121
27/01/2023 3,068.00p 3,083.00p 3,043.45p 3,076.00p 297291
26/01/2023 3,087.00p 3,097.00p 3,049.00p 3,066.00p 265648
25/01/2023 3,092.00p 3,107.00p 3,039.00p 3,068.00p 385823
24/01/2023 3,038.00p 3,089.00p 3,034.00p 3,089.00p 471118
23/01/2023 3,011.00p 3,038.00p 2,997.00p 3,032.00p 1905006
20/01/2023 2,983.00p 3,022.00p 2,965.00p 3,021.00p 423912
19/01/2023 2,966.00p 2,987.00p 2,958.00p 2,962.00p 468472
18/01/2023 2,969.00p 3,026.00p 2,964.00p 2,978.00p 624556
17/01/2023 3,066.00p 3,081.00p 3,028.00p 3,028.00p 726669
16/01/2023 3,039.00p 3,063.00p 2,999.00p 3,063.00p 493957
13/01/2023 3,044.00p 3,070.25p 3,013.00p 3,033.00p 728217
12/01/2023 2,926.00p 3,020.00p 2,917.00p 3,020.00p 1397613
11/01/2023 2,856.00p 2,904.00p 2,852.00p 2,855.00p 1319787
10/01/2023 2,802.00p 2,852.00p 2,794.97p 2,840.00p 1440468
09/01/2023 2,810.00p 2,825.00p 2,770.00p 2,808.00p 725409
06/01/2023 2,770.00p 2,808.00p 2,752.00p 2,802.00p 1992109
05/01/2023 2,702.00p 2,786.00p 2,694.57p 2,758.00p 493818
04/01/2023 2,679.00p 2,702.00p 2,658.00p 2,702.00p 419936
03/01/2023 2,593.00p 2,676.00p 2,577.65p 2,676.00p 591819
30/12/2022 2,618.00p 2,618.00p 2,570.00p 2,570.00p 160370
29/12/2022 2,621.00p 2,621.00p 2,580.00p 2,608.00p 280901
28/12/2022 2,612.00p 2,644.00p 2,612.00p 2,622.00p 261904
23/12/2022 2,628.00p 2,657.00p 2,624.00p 2,624.00p 96084
22/12/2022 2,659.00p 2,677.85p 2,630.00p 2,632.00p 483934
21/12/2022 2,625.00p 2,671.00p 2,621.00p 2,659.00p 256890
20/12/2022 2,567.00p 2,624.00p 2,567.00p 2,614.00p 459081
19/12/2022 2,610.00p 2,624.00p 2,594.00p 2,600.00p 288464
16/12/2022 2,655.00p 2,666.00p 2,581.00p 2,602.00p 959726
15/12/2022 2,643.00p 2,689.00p 2,643.00p 2,652.00p 356502
14/12/2022 2,673.00p 2,680.00p 2,655.00p 2,675.00p 560563
13/12/2022 2,627.00p 2,723.00p 2,616.00p 2,670.00p 519348
12/12/2022 2,619.00p 2,633.00p 2,595.00p 2,617.00p 354957
09/12/2022 2,600.00p 2,647.00p 2,599.00p 2,637.00p 560898
08/12/2022 2,583.00p 2,600.00p 2,577.75p 2,586.00p 1464023
07/12/2022 2,579.00p 2,625.00p 2,579.00p 2,584.00p 429720
06/12/2022 2,593.00p 2,600.00p 2,565.00p 2,585.00p 364263
05/12/2022 2,610.00p 2,622.00p 2,584.00p 2,602.00p 248954
02/12/2022 2,603.00p 2,624.00p 2,588.00p 2,609.00p 306061
01/12/2022 2,609.00p 2,624.00p 2,594.00p 2,606.00p 387702
30/11/2022 2,607.00p 2,630.00p 2,584.00p 2,584.00p 1244338
29/11/2022 2,611.00p 2,634.00p 2,586.00p 2,586.00p 405146
28/11/2022 2,619.00p 2,652.00p 2,598.00p 2,598.00p 335763
25/11/2022 2,611.00p 2,635.00p 2,588.00p 2,632.00p 316965
24/11/2022 2,613.00p 2,631.00p 2,607.00p 2,615.00p 303861
23/11/2022 2,562.00p 2,621.00p 2,549.00p 2,612.00p 556636
22/11/2022 2,516.00p 2,544.00p 2,500.00p 2,539.00p 386938
21/11/2022 2,509.00p 2,534.00p 2,483.00p 2,518.00p 467023
18/11/2022 2,482.00p 2,523.00p 2,459.00p 2,512.00p 543058
17/11/2022 2,481.00p 2,503.00p 2,441.00p 2,477.00p 361943
16/11/2022 2,532.00p 2,536.00p 2,457.00p 2,467.00p 590368
15/11/2022 2,560.00p 2,563.00p 2,504.50p 2,548.00p 550929
14/11/2022 2,594.00p 2,597.43p 2,546.00p 2,556.00p 459786
11/11/2022 2,580.00p 2,636.00p 2,564.00p 2,585.00p 559799
10/11/2022 2,475.00p 2,569.00p 2,467.00p 2,564.00p 1070251
09/11/2022 2,552.00p 2,559.50p 2,495.00p 2,535.00p 533976
08/11/2022 2,518.00p 2,567.00p 2,501.00p 2,567.00p 240084
07/11/2022 2,584.00p 2,592.00p 2,526.00p 2,537.00p 397678
04/11/2022 2,572.00p 2,593.00p 2,537.00p 2,576.00p 438182
03/11/2022 2,526.00p 2,569.00p 2,497.00p 2,553.00p 416676
02/11/2022 2,574.00p 2,580.00p 2,549.00p 2,554.00p 269763
01/11/2022 2,599.00p 2,624.00p 2,560.00p 2,571.00p 573560
31/10/2022 2,575.00p 2,614.00p 2,560.00p 2,572.00p 751180
28/10/2022 2,566.00p 2,586.00p 2,540.00p 2,568.00p 385810
27/10/2022 2,577.00p 2,633.00p 2,567.00p 2,583.00p 1553675
26/10/2022 2,619.00p 2,628.00p 2,513.00p 2,574.00p 2441829
25/10/2022 2,639.00p 2,664.00p 2,529.00p 2,622.00p 1116494
24/10/2022 2,625.00p 2,707.00p 2,578.00p 2,611.00p 836264
21/10/2022 2,564.00p 2,578.00p 2,492.00p 2,569.00p 543354
20/10/2022 2,544.00p 2,615.00p 2,523.62p 2,584.00p 565833
19/10/2022 2,620.00p 2,620.00p 2,548.00p 2,548.00p 551021
18/10/2022 2,631.00p 2,654.00p 2,599.00p 2,606.00p 581648
17/10/2022 2,518.00p 2,596.00p 2,509.00p 2,589.00p 583190
14/10/2022 2,504.00p 2,544.00p 2,457.00p 2,508.00p 879356
13/10/2022 2,355.00p 2,491.00p 2,350.75p 2,470.00p 732158
12/10/2022 2,412.00p 2,417.00p 2,343.00p 2,361.00p 692609
11/10/2022 2,431.00p 2,453.54p 2,407.00p 2,419.00p 568780
10/10/2022 2,430.00p 2,470.00p 2,415.00p 2,439.00p 372744
07/10/2022 2,476.00p 2,503.00p 2,429.00p 2,447.00p 366449
06/10/2022 2,492.00p 2,534.00p 2,474.00p 2,489.00p 810498
05/10/2022 2,470.00p 2,495.56p 2,451.00p 2,490.00p 1459314
04/10/2022 2,391.00p 2,490.00p 2,386.00p 2,478.00p 1430598
03/10/2022 2,272.00p 2,318.00p 2,245.51p 2,318.00p 867112
30/09/2022 2,293.00p 2,352.00p 2,249.00p 2,302.00p 1088815
29/09/2022 2,447.00p 2,455.00p 2,280.00p 2,285.00p 923840
28/09/2022 2,367.00p 2,443.00p 2,246.00p 2,440.00p 1034152
27/09/2022 2,453.00p 2,496.00p 2,377.00p 2,377.00p 859394
26/09/2022 2,461.00p 2,477.00p 2,413.00p 2,450.00p 694972
23/09/2022 2,500.00p 2,504.00p 2,438.00p 2,464.00p 691809
22/09/2022 2,509.00p 2,533.00p 2,481.00p 2,510.00p 698800
21/09/2022 2,601.00p 2,621.00p 2,534.00p 2,560.00p 3216045
20/09/2022 2,634.00p 2,663.00p 2,598.00p 2,620.00p 709078
19/09/2022 2,671.00p 2,671.00p 2,623.00p 2,631.00p 1133459
16/09/2022 2,671.00p 2,671.00p 2,623.00p 2,631.00p 1133459
15/09/2022 2,678.00p 2,697.00p 2,653.00p 2,688.00p 736402
14/09/2022 2,642.00p 2,684.00p 2,625.00p 2,669.00p 588883
13/09/2022 2,715.00p 2,749.00p 2,661.00p 2,663.00p 775736
12/09/2022 2,620.00p 2,686.00p 2,598.60p 2,673.00p 844662
09/09/2022 2,560.00p 2,607.00p 2,554.00p 2,602.00p 525840
08/09/2022 2,570.00p 2,589.00p 2,504.00p 2,551.00p 378458
07/09/2022 2,525.00p 2,573.00p 2,524.00p 2,552.00p 598522
06/09/2022 2,540.00p 2,648.00p 2,534.00p 2,568.00p 707322
05/09/2022 2,523.00p 2,543.00p 2,499.00p 2,537.00p 376262
02/09/2022 2,489.00p 2,552.00p 2,476.00p 2,552.00p 549666
01/09/2022 2,477.00p 2,486.00p 2,431.00p 2,463.00p 930139
31/08/2022 2,520.00p 2,532.00p 2,493.00p 2,504.00p 691773
30/08/2022 2,480.00p 2,542.00p 2,480.00p 2,504.00p 1127499
29/08/2022 2,568.00p 2,604.00p 2,507.00p 2,507.00p 970382
26/08/2022 2,568.00p 2,604.00p 2,507.00p 2,507.00p 969888
25/08/2022 2,557.00p 2,579.00p 2,540.00p 2,554.00p 425710
24/08/2022 2,531.00p 2,549.00p 2,487.00p 2,547.00p 581840
23/08/2022 2,540.00p 2,569.00p 2,525.00p 2,535.00p 284781
22/08/2022 2,598.00p 2,598.00p 2,541.00p 2,555.00p 608703
19/08/2022 2,605.00p 2,621.00p 2,573.00p 2,586.00p 1806192
18/08/2022 2,615.00p 2,623.00p 2,586.00p 2,623.00p 433877
17/08/2022 2,671.00p 2,679.00p 2,594.00p 2,608.00p 347074
16/08/2022 2,697.00p 2,708.00p 2,645.73p 2,666.00p 405744
15/08/2022 2,703.00p 2,703.81p 2,668.00p 2,687.00p 243125
12/08/2022 2,663.00p 2,699.00p 2,644.00p 2,676.00p 275639
11/08/2022 2,682.00p 2,703.00p 2,655.00p 2,655.00p 504801

*Close Price adjusted for both dividends and splits