Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
06/01/2000 559.19p 559.19p 559.19p 559.19p 4134520
05/01/2000 552.87p 552.87p 552.87p 552.87p 2667225
04/01/2000 554.23p 554.23p 554.23p 554.23p 1516592
30/12/1999 564.61p 564.61p 564.61p 564.61p 104624
29/12/1999 557.39p 557.39p 557.39p 557.39p 345508
24/12/1999 556.94p 556.94p 556.94p 556.94p 329494
23/12/1999 563.25p 563.25p 563.25p 563.25p 972975
22/12/1999 560.55p 560.55p 560.55p 560.55p 1451548
21/12/1999 556.94p 556.94p 556.94p 556.94p 964202
20/12/1999 550.62p 550.62p 550.62p 550.62p 649028
17/12/1999 548.36p 548.36p 548.36p 548.36p 1455574
16/12/1999 548.81p 548.81p 548.81p 548.81p 3090182
15/12/1999 545.20p 545.20p 545.20p 545.20p 1007786
14/12/1999 536.63p 536.63p 536.63p 536.63p 3103185
13/12/1999 537.53p 537.53p 537.53p 537.53p 1989655
10/12/1999 543.40p 543.40p 543.40p 543.40p 2119426
09/12/1999 543.40p 543.40p 543.40p 543.40p 2120854
08/12/1999 542.49p 542.49p 542.49p 542.49p 2689232
07/12/1999 534.37p 534.37p 534.37p 534.37p 2608735
06/12/1999 533.47p 533.47p 533.47p 533.47p 3596195
03/12/1999 548.36p 548.36p 548.36p 548.36p 2181902
02/12/1999 541.59p 541.59p 541.59p 541.59p 1865554
01/12/1999 547.01p 547.01p 547.01p 547.01p 3164662
30/11/1999 542.94p 542.94p 542.94p 542.94p 6568996
29/11/1999 528.50p 528.50p 528.50p 528.50p 3546958
26/11/1999 520.83p 520.83p 520.83p 520.83p 1992166
25/11/1999 515.86p 515.86p 515.86p 515.86p 1859285
24/11/1999 520.83p 520.83p 520.83p 520.83p 2285914
23/11/1999 519.48p 519.48p 519.48p 519.48p 3574269
22/11/1999 518.12p 518.12p 518.12p 518.12p 7100992
19/11/1999 514.96p 514.96p 514.96p 514.96p 2883534
18/11/1999 522.18p 522.18p 522.18p 522.18p 5086539
17/11/1999 541.59p 541.59p 541.59p 541.59p 2993163
16/11/1999 545.20p 545.20p 545.20p 545.20p 3295106
15/11/1999 558.74p 558.74p 558.74p 558.74p 4508948
12/11/1999 553.78p 553.78p 553.78p 553.78p 5602605
11/11/1999 535.27p 535.27p 535.27p 535.27p 3309244
10/11/1999 559.64p 559.64p 559.64p 559.64p 2220000
09/11/1999 549.71p 549.71p 549.71p 549.71p 6937816
08/11/1999 554.68p 554.68p 554.68p 554.68p 3688601
05/11/1999 555.58p 555.58p 555.58p 555.58p 4923589
04/11/1999 576.34p 576.34p 576.34p 576.34p 2442844
03/11/1999 580.40p 580.40p 580.40p 580.40p 3144842
02/11/1999 575.44p 575.44p 575.44p 575.44p 10781935
01/11/1999 584.92p 584.92p 584.92p 584.92p 7800814
29/10/1999 600.26p 600.26p 600.26p 600.26p 3085367
28/10/1999 608.39p 608.39p 608.39p 608.39p 6219888
27/10/1999 622.38p 622.38p 622.38p 622.38p 4181588
26/10/1999 643.59p 643.59p 643.59p 643.59p 3839270
25/10/1999 626.44p 626.44p 626.44p 626.44p 2516608
22/10/1999 635.01p 635.01p 635.01p 635.01p 1686692
21/10/1999 663.90p 663.90p 663.90p 663.90p 1776668
20/10/1999 672.93p 672.93p 672.93p 672.93p 3405480
19/10/1999 667.51p 667.51p 667.51p 667.51p 2831668
18/10/1999 624.63p 624.63p 624.63p 624.63p 1287437
15/10/1999 631.86p 631.86p 631.86p 631.86p 4258590
14/10/1999 630.05p 630.05p 630.05p 630.05p 2412634
13/10/1999 648.10p 648.10p 648.10p 648.10p 1904072
12/10/1999 664.35p 664.35p 664.35p 664.35p 1162981
11/10/1999 677.44p 677.44p 677.44p 677.44p 961916
08/10/1999 685.11p 685.11p 685.11p 685.11p 2030290
07/10/1999 686.92p 686.92p 686.92p 686.92p 1197638
06/10/1999 691.88p 691.88p 691.88p 691.88p 2373246
05/10/1999 695.04p 695.04p 695.04p 695.04p 2573963
04/10/1999 685.11p 685.11p 685.11p 685.11p 787336
01/10/1999 668.86p 668.86p 668.86p 668.86p 2423658
30/09/1999 690.98p 690.98p 690.98p 690.98p 2515026
29/09/1999 686.01p 686.01p 686.01p 686.01p 967330
28/09/1999 672.02p 672.02p 672.02p 672.02p 1249546
27/09/1999 663.90p 663.90p 663.90p 663.90p 1646945
24/09/1999 657.13p 657.13p 657.13p 657.13p 2366102
23/09/1999 672.93p 672.93p 672.93p 672.93p 1146346

*Close Price adjusted for both dividends and splits