Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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