Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/04/2001 502.78p 502.78p 502.78p 502.78p 889450
26/04/2001 503.68p 503.68p 503.68p 503.68p 1103497
25/04/2001 500.97p 500.97p 500.97p 500.97p 994476
24/04/2001 503.23p 503.23p 503.23p 503.23p 1619725
23/04/2001 502.32p 502.32p 502.32p 502.32p 2443415
20/04/2001 493.75p 493.75p 493.75p 493.75p 3821710
19/04/2001 489.69p 489.69p 489.69p 489.69p 4197589
18/04/2001 496.46p 496.46p 496.46p 496.46p 2161585
17/04/2001 496.46p 496.46p 496.46p 496.46p 1829599
12/04/2001 500.97p 500.97p 500.97p 500.97p 1739290
11/04/2001 500.07p 500.07p 500.07p 500.07p 1852144
10/04/2001 510.90p 510.90p 510.90p 510.90p 4682859
09/04/2001 517.22p 517.22p 517.22p 517.22p 920507
06/04/2001 520.83p 520.83p 520.83p 520.83p 809554
05/04/2001 519.02p 519.02p 519.02p 519.02p 1400671
04/04/2001 515.86p 515.86p 515.86p 515.86p 1415932
03/04/2001 518.12p 518.12p 518.12p 518.12p 3378248
02/04/2001 518.12p 518.12p 518.12p 518.12p 1839694
30/03/2001 520.38p 520.38p 520.38p 520.38p 3141062
29/03/2001 518.12p 518.12p 518.12p 518.12p 1931044
28/03/2001 516.32p 516.32p 516.32p 516.32p 2061362
27/03/2001 517.22p 517.22p 517.22p 517.22p 3458534
26/03/2001 522.18p 522.18p 522.18p 522.18p 2955714
23/03/2001 524.44p 524.44p 524.44p 524.44p 1793316
22/03/2001 523.54p 523.54p 523.54p 523.54p 3907444
21/03/2001 526.25p 526.25p 526.25p 526.25p 2529582
20/03/2001 536.17p 536.17p 536.17p 536.17p 3006475
19/03/2001 541.59p 541.59p 541.59p 541.59p 2740424
16/03/2001 545.20p 545.20p 545.20p 545.20p 2820966
15/03/2001 541.59p 541.59p 541.59p 541.59p 1367155
14/03/2001 549.71p 549.71p 549.71p 549.71p 1352322
13/03/2001 555.58p 555.58p 555.58p 555.58p 1876245
12/03/2001 568.67p 568.67p 568.67p 568.67p 1501466
09/03/2001 567.77p 567.77p 567.77p 567.77p 1121376
08/03/2001 570.02p 570.02p 570.02p 570.02p 878560
07/03/2001 558.74p 558.74p 558.74p 558.74p 1427589
06/03/2001 559.64p 559.64p 559.64p 559.64p 1883248
05/03/2001 564.61p 564.61p 564.61p 564.61p 876320
02/03/2001 566.86p 566.86p 566.86p 566.86p 1564978
01/03/2001 579.50p 579.50p 579.50p 579.50p 1291130
28/02/2001 590.33p 590.33p 590.33p 590.33p 8097473
27/02/2001 579.50p 579.50p 579.50p 579.50p 1370923
26/02/2001 568.67p 568.67p 568.67p 568.67p 1637184
23/02/2001 565.96p 565.96p 565.96p 565.96p 591542
22/02/2001 559.19p 559.19p 559.19p 559.19p 2570083
21/02/2001 561.45p 561.45p 561.45p 561.45p 2277676
20/02/2001 556.03p 556.03p 556.03p 556.03p 3053893
19/02/2001 552.42p 552.42p 552.42p 552.42p 3901288
16/02/2001 546.10p 546.10p 546.10p 546.10p 3067142
15/02/2001 544.30p 544.30p 544.30p 544.30p 1431224
14/02/2001 543.40p 543.40p 543.40p 543.40p 913496
13/02/2001 537.08p 537.08p 537.08p 537.08p 1080784
12/02/2001 539.78p 539.78p 539.78p 539.78p 1122823
09/02/2001 544.75p 544.75p 544.75p 544.75p 7408990
08/02/2001 541.59p 541.59p 541.59p 541.59p 2293446
07/02/2001 538.88p 538.88p 538.88p 538.88p 1371529
06/02/2001 531.66p 531.66p 531.66p 531.66p 2234158
05/02/2001 528.95p 528.95p 528.95p 528.95p 1353861
02/02/2001 528.50p 528.50p 528.50p 528.50p 1571999
01/02/2001 530.76p 530.76p 530.76p 530.76p 1223815
31/01/2001 534.82p 534.82p 534.82p 534.82p 4176175
30/01/2001 535.27p 535.27p 535.27p 535.27p 2346794
29/01/2001 535.27p 535.27p 535.27p 535.27p 3119620
26/01/2001 533.01p 533.01p 533.01p 533.01p 1583809
25/01/2001 532.11p 532.11p 532.11p 532.11p 3410479
24/01/2001 533.47p 533.47p 533.47p 533.47p 3036624
23/01/2001 520.83p 520.83p 520.83p 520.83p 1179684
22/01/2001 519.93p 519.93p 519.93p 519.93p 6791372
19/01/2001 511.80p 511.80p 511.80p 511.80p 6433532
18/01/2001 502.78p 502.78p 502.78p 502.78p 2828650
17/01/2001 502.32p 502.32p 502.32p 502.32p 3079303
16/01/2001 498.26p 498.26p 498.26p 498.26p 2488879
15/01/2001 496.46p 496.46p 496.46p 496.46p 1525704
12/01/2001 505.48p 505.48p 505.48p 505.48p 2608472
11/01/2001 505.03p 505.03p 505.03p 505.03p 3874386
10/01/2001 500.97p 500.97p 500.97p 500.97p 3640631
09/01/2001 495.10p 495.10p 495.10p 495.10p 4252929
08/01/2001 496.46p 496.46p 496.46p 496.46p 1648556
05/01/2001 496.46p 496.46p 496.46p 496.46p 3788369
04/01/2001 502.78p 502.78p 502.78p 502.78p 2240772
03/01/2001 498.26p 498.26p 498.26p 498.26p 2262832
02/01/2001 497.81p 497.81p 497.81p 497.81p 861058
29/12/2000 496.46p 496.46p 496.46p 496.46p 172869
28/12/2000 502.78p 502.78p 502.78p 502.78p 230794
27/12/2000 499.17p 499.17p 499.17p 499.17p 524185
22/12/2000 489.24p 489.24p 489.24p 489.24p 156989
21/12/2000 487.43p 487.43p 487.43p 487.43p 1278952
20/12/2000 490.14p 490.14p 490.14p 490.14p 2424438
19/12/2000 494.65p 494.65p 494.65p 494.65p 1410869
18/12/2000 487.43p 487.43p 487.43p 487.43p 1239448
15/12/2000 478.40p 478.40p 478.40p 478.40p 2004231
14/12/2000 473.67p 473.67p 473.67p 473.67p 920860
13/12/2000 467.57p 467.57p 467.57p 467.57p 2665487
12/12/2000 465.77p 465.77p 465.77p 465.77p 2924809
11/12/2000 467.57p 467.57p 467.57p 467.57p 1246246
08/12/2000 466.67p 466.67p 466.67p 466.67p 1763550
07/12/2000 467.57p 467.57p 467.57p 467.57p 2398197
06/12/2000 465.99p 465.99p 465.99p 465.99p 5557266
05/12/2000 478.40p 478.40p 478.40p 478.40p 4341694
04/12/2000 497.81p 497.81p 497.81p 497.81p 567256
01/12/2000 484.95p 484.95p 484.95p 484.95p 1646835
30/11/2000 504.81p 504.81p 504.81p 504.81p 1824570
29/11/2000 512.71p 512.71p 512.71p 512.71p 1246487
28/11/2000 515.86p 515.86p 515.86p 515.86p 1743039
27/11/2000 502.55p 502.55p 502.55p 502.55p 939914
24/11/2000 502.78p 502.78p 502.78p 502.78p 1244037
23/11/2000 499.62p 499.62p 499.62p 499.62p 7637150
22/11/2000 491.94p 491.94p 491.94p 491.94p 2112928
21/11/2000 479.76p 479.76p 479.76p 479.76p 2758644
20/11/2000 481.79p 481.79p 481.79p 481.79p 1343511
17/11/2000 482.47p 482.47p 482.47p 482.47p 1659960
16/11/2000 482.24p 482.24p 482.24p 482.24p 4935994
15/11/2000 482.47p 482.47p 482.47p 482.47p 1402224
14/11/2000 481.11p 481.11p 481.11p 481.11p 1184732
13/11/2000 482.02p 482.02p 482.02p 482.02p 2689432
10/11/2000 479.31p 479.31p 479.31p 479.31p 6083396
09/11/2000 486.53p 486.53p 486.53p 486.53p 4430796
08/11/2000 485.63p 485.63p 485.63p 485.63p 1779969
07/11/2000 482.92p 482.92p 482.92p 482.92p 3735959
06/11/2000 484.95p 484.95p 484.95p 484.95p 1885547
03/11/2000 482.92p 482.92p 482.92p 482.92p 5096073
02/11/2000 469.38p 469.38p 469.38p 469.38p 1834291
01/11/2000 465.77p 465.77p 465.77p 465.77p 2812078
31/10/2000 458.09p 458.09p 458.09p 458.09p 4572460
30/10/2000 453.58p 453.58p 453.58p 453.58p 1308531
27/10/2000 451.33p 451.33p 451.33p 451.33p 3315311
26/10/2000 435.08p 435.08p 435.08p 435.08p 2025037
25/10/2000 434.17p 434.17p 434.17p 434.17p 1077356
24/10/2000 428.76p 428.76p 428.76p 428.76p 4795302
23/10/2000 424.25p 424.25p 424.25p 424.25p 4431730
20/10/2000 419.96p 419.96p 419.96p 419.96p 5895900
19/10/2000 423.34p 423.34p 423.34p 423.34p 15134950
18/10/2000 389.49p 389.49p 389.49p 389.49p 2110192
17/10/2000 371.89p 371.89p 371.89p 371.89p 2790192
16/10/2000 380.92p 380.92p 380.92p 380.92p 9141013
13/10/2000 388.14p 388.14p 388.14p 388.14p 1251810
12/10/2000 393.56p 393.56p 393.56p 393.56p 1474716
11/10/2000 393.10p 393.10p 393.10p 393.10p 2003854
10/10/2000 397.17p 397.17p 397.17p 397.17p 1150472
09/10/2000 397.62p 397.62p 397.62p 397.62p 1470799
06/10/2000 414.32p 414.32p 414.32p 414.32p 1976179
05/10/2000 400.78p 400.78p 400.78p 400.78p 980616
04/10/2000 405.97p 405.97p 405.97p 405.97p 1120029
03/10/2000 404.61p 404.61p 404.61p 404.61p 3831727
02/10/2000 397.84p 397.84p 397.84p 397.84p 761892
29/09/2000 393.33p 393.33p 393.33p 393.33p 883904
28/09/2000 392.20p 392.20p 392.20p 392.20p 819042
27/09/2000 388.14p 388.14p 388.14p 388.14p 867683
26/09/2000 384.53p 384.53p 384.53p 384.53p 2951035
25/09/2000 388.14p 388.14p 388.14p 388.14p 835577
22/09/2000 390.40p 390.40p 390.40p 390.40p 1303198
21/09/2000 391.30p 391.30p 391.30p 391.30p 2000926
20/09/2000 381.82p 381.82p 381.82p 381.82p 2585255
19/09/2000 390.62p 390.62p 390.62p 390.62p 1895410
18/09/2000 395.36p 395.36p 395.36p 395.36p 1479273
15/09/2000 408.90p 408.90p 408.90p 408.90p 974930
14/09/2000 410.71p 410.71p 410.71p 410.71p 1356603
13/09/2000 406.19p 406.19p 406.19p 406.19p 1490188
12/09/2000 409.80p 409.80p 409.80p 409.80p 2522330
11/09/2000 409.80p 409.80p 409.80p 409.80p 2777201
08/09/2000 417.93p 417.93p 417.93p 417.93p 1348086
07/09/2000 417.93p 417.93p 417.93p 417.93p 3994714
06/09/2000 420.63p 420.63p 420.63p 420.63p 2945710
05/09/2000 422.44p 422.44p 422.44p 422.44p 3655530
04/09/2000 432.82p 432.82p 432.82p 432.82p 1455079
01/09/2000 436.88p 436.88p 436.88p 436.88p 1569813
31/08/2000 449.52p 449.52p 449.52p 449.52p 1398741
30/08/2000 453.58p 453.58p 453.58p 453.58p 988196
29/08/2000 460.35p 460.35p 460.35p 460.35p 678066
25/08/2000 465.32p 465.32p 465.32p 465.32p 1089705
24/08/2000 474.79p 474.79p 474.79p 474.79p 2164156
23/08/2000 476.60p 476.60p 476.60p 476.60p 2193333
22/08/2000 472.09p 472.09p 472.09p 472.09p 1152829
21/08/2000 467.12p 467.12p 467.12p 467.12p 712574
18/08/2000 468.02p 468.02p 468.02p 468.02p 853149
17/08/2000 465.32p 465.32p 465.32p 465.32p 1694343
16/08/2000 458.55p 458.55p 458.55p 458.55p 3130998
15/08/2000 476.60p 476.60p 476.60p 476.60p 805191
14/08/2000 482.02p 482.02p 482.02p 482.02p 831342
11/08/2000 473.89p 473.89p 473.89p 473.89p 1101109
10/08/2000 470.28p 470.28p 470.28p 470.28p 444210
09/08/2000 474.79p 474.79p 474.79p 474.79p 1791238
08/08/2000 466.22p 466.22p 466.22p 466.22p 596634
07/08/2000 472.09p 472.09p 472.09p 472.09p 1401231
04/08/2000 465.77p 465.77p 465.77p 465.77p 1003891
03/08/2000 462.16p 462.16p 462.16p 462.16p 2804697
02/08/2000 483.82p 483.82p 483.82p 483.82p 993907
01/08/2000 479.31p 479.31p 479.31p 479.31p 1797550
31/07/2000 484.72p 484.72p 484.72p 484.72p 1525929
28/07/2000 494.65p 494.65p 494.65p 494.65p 560233
27/07/2000 500.07p 500.07p 500.07p 500.07p 1321008
26/07/2000 504.58p 504.58p 504.58p 504.58p 412105
25/07/2000 512.71p 512.71p 512.71p 512.71p 711196
24/07/2000 514.51p 514.51p 514.51p 514.51p 1095832
21/07/2000 520.83p 520.83p 520.83p 520.83p 1511050
20/07/2000 520.38p 520.38p 520.38p 520.38p 2860018
19/07/2000 525.34p 525.34p 525.34p 525.34p 2223783
18/07/2000 532.56p 532.56p 532.56p 532.56p 5012110
17/07/2000 543.40p 543.40p 543.40p 543.40p 1363662
14/07/2000 546.10p 546.10p 546.10p 546.10p 1484076

*Close Price adjusted for both dividends and splits