Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/09/1999 673.38p 673.38p 673.38p 673.38p 1161354
21/09/1999 681.50p 681.50p 681.50p 681.50p 1665477
20/09/1999 706.32p 706.32p 706.32p 706.32p 1154656
17/09/1999 704.97p 704.97p 704.97p 704.97p 1225719
16/09/1999 723.02p 723.02p 723.02p 723.02p 1286160
15/09/1999 715.80p 715.80p 715.80p 715.80p 2017801
14/09/1999 703.16p 703.16p 703.16p 703.16p 1048960
13/09/1999 723.02p 723.02p 723.02p 723.02p 676374
10/09/1999 722.12p 722.12p 722.12p 722.12p 1084214
09/09/1999 740.17p 740.17p 740.17p 740.17p 1264487
08/09/1999 747.39p 747.39p 747.39p 747.39p 726792
07/09/1999 753.71p 753.71p 753.71p 753.71p 1915338
06/09/1999 751.00p 751.00p 751.00p 751.00p 756890
03/09/1999 751.00p 751.00p 751.00p 751.00p 1720666
02/09/1999 734.76p 734.76p 734.76p 734.76p 2449366
01/09/1999 751.91p 751.91p 751.91p 751.91p 3056622
31/08/1999 775.38p 775.38p 775.38p 775.38p 285504
27/08/1999 787.11p 787.11p 787.11p 787.11p 1988003
26/08/1999 793.43p 793.43p 793.43p 793.43p 3711221
25/08/1999 786.21p 786.21p 786.21p 786.21p 2064781
24/08/1999 790.72p 790.72p 790.72p 790.72p 2028338
23/08/1999 775.38p 775.38p 775.38p 775.38p 1257413
20/08/1999 770.86p 770.86p 770.86p 770.86p 730775
19/08/1999 778.08p 778.08p 778.08p 778.08p 3497010
18/08/1999 789.82p 789.82p 789.82p 789.82p 3674060
17/08/1999 776.28p 776.28p 776.28p 776.28p 1377310
16/08/1999 807.87p 807.87p 807.87p 807.87p 756644
13/08/1999 806.97p 806.97p 806.97p 806.97p 556629
12/08/1999 808.77p 808.77p 808.77p 808.77p 1423803
11/08/1999 779.89p 779.89p 779.89p 779.89p 1327360
10/08/1999 770.86p 770.86p 770.86p 770.86p 1104099
09/08/1999 787.11p 787.11p 787.11p 787.11p 666647
06/08/1999 790.72p 790.72p 790.72p 790.72p 1141872
05/08/1999 812.39p 812.39p 812.39p 812.39p 1725246
04/08/1999 835.85p 835.85p 835.85p 835.85p 2184582
03/08/1999 811.48p 811.48p 811.48p 811.48p 3582538
02/08/1999 784.40p 784.40p 784.40p 784.40p 1222417
30/07/1999 778.99p 778.99p 778.99p 778.99p 1053016
29/07/1999 783.50p 783.50p 783.50p 783.50p 1094545
28/07/1999 802.46p 802.46p 802.46p 802.46p 1406179
27/07/1999 812.39p 812.39p 812.39p 812.39p 1107471
26/07/1999 798.85p 798.85p 798.85p 798.85p 559170
23/07/1999 805.16p 805.16p 805.16p 805.16p 748068
22/07/1999 816.90p 816.90p 816.90p 816.90p 1843962
21/07/1999 822.31p 822.31p 822.31p 822.31p 1266106
20/07/1999 848.49p 848.49p 848.49p 848.49p 835863
19/07/1999 848.49p 848.49p 848.49p 848.49p 1095170
16/07/1999 863.84p 863.84p 863.84p 863.84p 1251860
15/07/1999 854.81p 854.81p 854.81p 854.81p 2764396
14/07/1999 838.56p 838.56p 838.56p 838.56p 1332736
13/07/1999 871.06p 871.06p 871.06p 871.06p 533035
12/07/1999 889.11p 889.11p 889.11p 889.11p 778031
09/07/1999 894.53p 894.53p 894.53p 894.53p 989675
08/07/1999 878.28p 878.28p 878.28p 878.28p 3719102
07/07/1999 887.31p 887.31p 887.31p 887.31p 1213284
06/07/1999 901.75p 901.75p 901.75p 901.75p 1370126
05/07/1999 889.11p 889.11p 889.11p 889.11p 3584612
02/07/1999 903.55p 903.55p 903.55p 903.55p 1964298
01/07/1999 895.43p 895.43p 895.43p 895.43p 998644
30/06/1999 887.31p 887.31p 887.31p 887.31p 1885187
29/06/1999 919.80p 919.80p 919.80p 919.80p 2492312
28/06/1999 928.83p 928.83p 928.83p 928.83p 716604
25/06/1999 936.95p 936.95p 936.95p 936.95p 2468324
24/06/1999 966.74p 966.74p 966.74p 966.74p 1903396
23/06/1999 965.84p 965.84p 965.84p 965.84p 995437
22/06/1999 941.46p 941.46p 941.46p 941.46p 4519898
21/06/1999 943.27p 943.27p 943.27p 943.27p 1980749
18/06/1999 944.17p 944.17p 944.17p 944.17p 2200742
17/06/1999 991.11p 991.11p 991.11p 991.11p 1400645
16/06/1999 993.82p 993.82p 993.82p 993.82p 1930864
15/06/1999 989.30p 989.30p 989.30p 989.30p 934184
14/06/1999 987.95p 987.95p 987.95p 987.95p 969228
11/06/1999 1,001.94p 1,001.94p 1,001.94p 1,001.94p 1634120
10/06/1999 992.92p 992.92p 992.92p 992.92p 1338096
09/06/1999 996.53p 996.53p 996.53p 996.53p 503589
08/06/1999 991.11p 991.11p 991.11p 991.11p 1359638
07/06/1999 991.11p 991.11p 991.11p 991.11p 3217046
04/06/1999 992.92p 992.92p 992.92p 992.92p 3039050
03/06/1999 995.62p 995.62p 995.62p 995.62p 2605933
02/06/1999 992.01p 992.01p 992.01p 992.01p 1430624
01/06/1999 1,019.54p 1,019.54p 1,019.54p 1,019.54p 1119921

*Close Price adjusted for both dividends and splits