Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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