Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
13/07/2000 544.30p 544.30p 544.30p 544.30p 572663
12/07/2000 552.42p 552.42p 552.42p 552.42p 2184034
11/07/2000 541.59p 541.59p 541.59p 541.59p 1176933
10/07/2000 554.23p 554.23p 554.23p 554.23p 843681
07/07/2000 550.17p 550.17p 550.17p 550.17p 1031914
06/07/2000 550.62p 550.62p 550.62p 550.62p 1635108
05/07/2000 538.43p 538.43p 538.43p 538.43p 1018933
04/07/2000 529.86p 529.86p 529.86p 529.86p 812420
03/07/2000 529.86p 529.86p 529.86p 529.86p 581026
30/06/2000 537.08p 537.08p 537.08p 537.08p 819785
29/06/2000 537.98p 537.98p 537.98p 537.98p 1370872
28/06/2000 545.65p 545.65p 545.65p 545.65p 1019352
27/06/2000 537.08p 537.08p 537.08p 537.08p 2489682
26/06/2000 524.44p 524.44p 524.44p 524.44p 780503
23/06/2000 526.25p 526.25p 526.25p 526.25p 15903595
22/06/2000 524.44p 524.44p 524.44p 524.44p 7896836
21/06/2000 537.08p 537.08p 537.08p 537.08p 1840924
20/06/2000 538.88p 538.88p 538.88p 538.88p 788523
19/06/2000 533.92p 533.92p 533.92p 533.92p 1709106
16/06/2000 539.78p 539.78p 539.78p 539.78p 1343691
15/06/2000 554.23p 554.23p 554.23p 554.23p 5892164
14/06/2000 532.56p 532.56p 532.56p 532.56p 3914919
13/06/2000 526.25p 526.25p 526.25p 526.25p 2742900
12/06/2000 515.86p 515.86p 515.86p 515.86p 3823854
09/06/2000 494.88p 494.88p 494.88p 494.88p 2700974
08/06/2000 487.43p 487.43p 487.43p 487.43p 1446179
07/06/2000 487.43p 487.43p 487.43p 487.43p 2569976
06/06/2000 484.27p 484.27p 484.27p 484.27p 2534217
05/06/2000 487.43p 487.43p 487.43p 487.43p 1146875
31/05/2000 506.16p 506.16p 506.16p 506.16p 16465804
26/05/2000 500.52p 500.52p 500.52p 500.52p 1309307
25/05/2000 522.41p 522.41p 522.41p 522.41p 952816
24/05/2000 511.80p 511.80p 511.80p 511.80p 971051
23/05/2000 516.32p 516.32p 516.32p 516.32p 2104142
22/05/2000 515.19p 515.19p 515.19p 515.19p 1357706
19/05/2000 508.64p 508.64p 508.64p 508.64p 695857
18/05/2000 500.07p 500.07p 500.07p 500.07p 1972397
17/05/2000 516.99p 516.99p 516.99p 516.99p 3626440
16/05/2000 519.48p 519.48p 519.48p 519.48p 1078796
15/05/2000 528.95p 528.95p 528.95p 528.95p 1678942
12/05/2000 554.23p 554.23p 554.23p 554.23p 2935990
11/05/2000 541.59p 541.59p 541.59p 541.59p 3751400
10/05/2000 537.98p 537.98p 537.98p 537.98p 14720555
09/05/2000 533.47p 533.47p 533.47p 533.47p 10496394
08/05/2000 524.67p 524.67p 524.67p 524.67p 7843306
05/05/2000 515.41p 515.41p 515.41p 515.41p 898011
04/05/2000 520.83p 520.83p 520.83p 520.83p 1088825
03/05/2000 523.54p 523.54p 523.54p 523.54p 1313667
02/05/2000 524.89p 524.89p 524.89p 524.89p 1344412
28/04/2000 518.80p 518.80p 518.80p 518.80p 1898446
27/04/2000 526.70p 526.70p 526.70p 526.70p 2282449
26/04/2000 528.05p 528.05p 528.05p 528.05p 2200097
25/04/2000 522.41p 522.41p 522.41p 522.41p 651621
20/04/2000 514.96p 514.96p 514.96p 514.96p 1217100
19/04/2000 530.31p 530.31p 530.31p 530.31p 1216572
18/04/2000 516.32p 516.32p 516.32p 516.32p 1495184
17/04/2000 494.65p 494.65p 494.65p 494.65p 1337927
14/04/2000 510.00p 510.00p 510.00p 510.00p 3438607
13/04/2000 523.54p 523.54p 523.54p 523.54p 1007387
12/04/2000 532.11p 532.11p 532.11p 532.11p 1198685
11/04/2000 542.94p 542.94p 542.94p 542.94p 2925747
10/04/2000 523.99p 523.99p 523.99p 523.99p 2759140
07/04/2000 528.05p 528.05p 528.05p 528.05p 1446414
06/04/2000 540.69p 540.69p 540.69p 540.69p 2388348
05/04/2000 569.35p 569.35p 569.35p 569.35p 4038003
04/04/2000 563.93p 563.93p 563.93p 563.93p 2461878
03/04/2000 535.27p 535.27p 535.27p 535.27p 1342824
31/03/2000 547.68p 547.68p 547.68p 547.68p 2065520
30/03/2000 522.41p 522.41p 522.41p 522.41p 1184829
29/03/2000 510.45p 510.45p 510.45p 510.45p 3529105
28/03/2000 514.96p 514.96p 514.96p 514.96p 1689562
27/03/2000 518.57p 518.57p 518.57p 518.57p 1835210
24/03/2000 512.93p 512.93p 512.93p 512.93p 3376764
23/03/2000 489.01p 489.01p 489.01p 489.01p 2273862
22/03/2000 479.76p 479.76p 479.76p 479.76p 3616258
21/03/2000 481.56p 481.56p 481.56p 481.56p 4488906
20/03/2000 465.77p 465.77p 465.77p 465.77p 6991786
17/03/2000 438.24p 438.24p 438.24p 438.24p 9037772
16/03/2000 460.35p 460.35p 460.35p 460.35p 6202041
15/03/2000 447.71p 447.71p 447.71p 447.71p 8184210
14/03/2000 425.15p 425.15p 425.15p 425.15p 4293204
13/03/2000 412.06p 412.06p 412.06p 412.06p 2382137
10/03/2000 412.96p 412.96p 412.96p 412.96p 2803507
09/03/2000 437.79p 437.79p 437.79p 437.79p 2506182
08/03/2000 429.21p 429.21p 429.21p 429.21p 3873660
07/03/2000 459.45p 459.45p 459.45p 459.45p 2495586
06/03/2000 477.95p 477.95p 477.95p 477.95p 1928035
03/03/2000 463.51p 463.51p 463.51p 463.51p 1458842496
02/03/2000 485.63p 485.63p 485.63p 485.63p 1619718
01/03/2000 481.56p 481.56p 481.56p 481.56p 2324572
29/02/2000 473.44p 473.44p 473.44p 473.44p 2446185
28/02/2000 460.35p 460.35p 460.35p 460.35p 2338406
25/02/2000 452.68p 452.68p 452.68p 452.68p 3521752
24/02/2000 452.68p 452.68p 452.68p 452.68p 3729359
23/02/2000 457.19p 457.19p 457.19p 457.19p 2298997
22/02/2000 454.03p 454.03p 454.03p 454.03p 3702861
21/02/2000 444.56p 444.56p 444.56p 444.56p 4463740
18/02/2000 440.49p 440.49p 440.49p 440.49p 3344220
17/02/2000 449.52p 449.52p 449.52p 449.52p 3794304
16/02/2000 414.32p 414.32p 414.32p 414.32p 2627406
15/02/2000 394.91p 394.91p 394.91p 394.91p 2540793
14/02/2000 401.68p 401.68p 401.68p 401.68p 4023842
11/02/2000 412.51p 412.51p 412.51p 412.51p 2889396
10/02/2000 399.42p 399.42p 399.42p 399.42p 2964310
09/02/2000 394.46p 394.46p 394.46p 394.46p 2362663
08/02/2000 398.07p 398.07p 398.07p 398.07p 3810617
07/02/2000 414.77p 414.77p 414.77p 414.77p 2578562
04/02/2000 423.34p 423.34p 423.34p 423.34p 8859582
03/02/2000 437.33p 437.33p 437.33p 437.33p 3286316
02/02/2000 435.53p 435.53p 435.53p 435.53p 3735000
01/02/2000 442.30p 442.30p 442.30p 442.30p 2203962
31/01/2000 451.33p 451.33p 451.33p 451.33p 1188191
28/01/2000 449.97p 449.97p 449.97p 449.97p 2550111
27/01/2000 464.86p 464.86p 464.86p 464.86p 4277138
26/01/2000 471.63p 471.63p 471.63p 471.63p 5119144
25/01/2000 465.32p 465.32p 465.32p 465.32p 3378238
24/01/2000 454.94p 454.94p 454.94p 454.94p 4012568
21/01/2000 456.29p 456.29p 456.29p 456.29p 3443834
20/01/2000 459.00p 459.00p 459.00p 459.00p 7078810
19/01/2000 477.05p 477.05p 477.05p 477.05p 2710026
18/01/2000 475.25p 475.25p 475.25p 475.25p 3481403
17/01/2000 494.20p 494.20p 494.20p 494.20p 5349944
14/01/2000 523.54p 523.54p 523.54p 523.54p 4546226
13/01/2000 547.01p 547.01p 547.01p 547.01p 1604061
12/01/2000 548.81p 548.81p 548.81p 548.81p 3409418
11/01/2000 558.74p 558.74p 558.74p 558.74p 3081246
10/01/2000 568.67p 568.67p 568.67p 568.67p 4013616
07/01/2000 586.27p 586.27p 586.27p 586.27p 5852040

*Close Price adjusted for both dividends and splits