Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/11/2022 2,482.00p 2,523.00p 2,459.00p 2,512.00p 543058
17/11/2022 2,481.00p 2,503.00p 2,441.00p 2,477.00p 361943
16/11/2022 2,532.00p 2,536.00p 2,457.00p 2,467.00p 590368
15/11/2022 2,560.00p 2,563.00p 2,504.50p 2,548.00p 550929
14/11/2022 2,594.00p 2,597.43p 2,546.00p 2,556.00p 459786
11/11/2022 2,580.00p 2,636.00p 2,564.00p 2,585.00p 559799
10/11/2022 2,475.00p 2,569.00p 2,467.00p 2,564.00p 1070251
09/11/2022 2,552.00p 2,559.50p 2,495.00p 2,535.00p 533976
08/11/2022 2,518.00p 2,567.00p 2,501.00p 2,567.00p 240084
07/11/2022 2,584.00p 2,592.00p 2,526.00p 2,537.00p 397678
04/11/2022 2,572.00p 2,593.00p 2,537.00p 2,576.00p 438182
03/11/2022 2,526.00p 2,569.00p 2,497.00p 2,553.00p 416676
02/11/2022 2,574.00p 2,580.00p 2,549.00p 2,554.00p 269763
01/11/2022 2,599.00p 2,624.00p 2,560.00p 2,571.00p 573560
31/10/2022 2,575.00p 2,614.00p 2,560.00p 2,572.00p 751180
28/10/2022 2,566.00p 2,586.00p 2,540.00p 2,568.00p 385810
27/10/2022 2,577.00p 2,633.00p 2,567.00p 2,583.00p 1553675
26/10/2022 2,619.00p 2,628.00p 2,513.00p 2,574.00p 2441829
25/10/2022 2,639.00p 2,664.00p 2,529.00p 2,622.00p 1116494
24/10/2022 2,625.00p 2,707.00p 2,578.00p 2,611.00p 836264
21/10/2022 2,564.00p 2,578.00p 2,492.00p 2,569.00p 543354
20/10/2022 2,544.00p 2,615.00p 2,523.62p 2,584.00p 565833
19/10/2022 2,620.00p 2,620.00p 2,548.00p 2,548.00p 551021
18/10/2022 2,631.00p 2,654.00p 2,599.00p 2,606.00p 581648
17/10/2022 2,518.00p 2,596.00p 2,509.00p 2,589.00p 583190
14/10/2022 2,504.00p 2,544.00p 2,457.00p 2,508.00p 879356
13/10/2022 2,355.00p 2,491.00p 2,350.75p 2,470.00p 732158
12/10/2022 2,412.00p 2,417.00p 2,343.00p 2,361.00p 692609
11/10/2022 2,431.00p 2,453.54p 2,407.00p 2,419.00p 568780
10/10/2022 2,430.00p 2,470.00p 2,415.00p 2,439.00p 372744
07/10/2022 2,476.00p 2,503.00p 2,429.00p 2,447.00p 366449
06/10/2022 2,492.00p 2,534.00p 2,474.00p 2,489.00p 810498
05/10/2022 2,470.00p 2,495.56p 2,451.00p 2,490.00p 1459314
04/10/2022 2,391.00p 2,490.00p 2,386.00p 2,478.00p 1430598
03/10/2022 2,272.00p 2,318.00p 2,245.51p 2,318.00p 867112
30/09/2022 2,293.00p 2,352.00p 2,249.00p 2,302.00p 1088815
29/09/2022 2,447.00p 2,455.00p 2,280.00p 2,285.00p 923840
28/09/2022 2,367.00p 2,443.00p 2,246.00p 2,440.00p 1034152
27/09/2022 2,453.00p 2,496.00p 2,377.00p 2,377.00p 859394
26/09/2022 2,461.00p 2,477.00p 2,413.00p 2,450.00p 694972
23/09/2022 2,500.00p 2,504.00p 2,438.00p 2,464.00p 691809
22/09/2022 2,509.00p 2,533.00p 2,481.00p 2,510.00p 698800
21/09/2022 2,601.00p 2,621.00p 2,534.00p 2,560.00p 3216045
20/09/2022 2,634.00p 2,663.00p 2,598.00p 2,620.00p 709078
19/09/2022 2,671.00p 2,671.00p 2,623.00p 2,631.00p 1133459
16/09/2022 2,671.00p 2,671.00p 2,623.00p 2,631.00p 1133459
15/09/2022 2,678.00p 2,697.00p 2,653.00p 2,688.00p 736402
14/09/2022 2,642.00p 2,684.00p 2,625.00p 2,669.00p 588883
13/09/2022 2,715.00p 2,749.00p 2,661.00p 2,663.00p 775736
12/09/2022 2,620.00p 2,686.00p 2,598.60p 2,673.00p 844662
09/09/2022 2,560.00p 2,607.00p 2,554.00p 2,602.00p 525840
08/09/2022 2,570.00p 2,589.00p 2,504.00p 2,551.00p 378458
07/09/2022 2,525.00p 2,573.00p 2,524.00p 2,552.00p 598522
06/09/2022 2,540.00p 2,648.00p 2,534.00p 2,568.00p 707322
05/09/2022 2,523.00p 2,543.00p 2,499.00p 2,537.00p 376262
02/09/2022 2,489.00p 2,552.00p 2,476.00p 2,552.00p 549666
01/09/2022 2,477.00p 2,486.00p 2,431.00p 2,463.00p 930139
31/08/2022 2,520.00p 2,532.00p 2,493.00p 2,504.00p 691773
30/08/2022 2,480.00p 2,542.00p 2,480.00p 2,504.00p 1127499
29/08/2022 2,568.00p 2,604.00p 2,507.00p 2,507.00p 970382
26/08/2022 2,568.00p 2,604.00p 2,507.00p 2,507.00p 969888
25/08/2022 2,557.00p 2,579.00p 2,540.00p 2,554.00p 425710
24/08/2022 2,531.00p 2,549.00p 2,487.00p 2,547.00p 581840
23/08/2022 2,540.00p 2,569.00p 2,525.00p 2,535.00p 284781
22/08/2022 2,598.00p 2,598.00p 2,541.00p 2,555.00p 608703
19/08/2022 2,605.00p 2,621.00p 2,573.00p 2,586.00p 1806192
18/08/2022 2,615.00p 2,623.00p 2,586.00p 2,623.00p 433877
17/08/2022 2,671.00p 2,679.00p 2,594.00p 2,608.00p 347074
16/08/2022 2,697.00p 2,708.00p 2,645.73p 2,666.00p 405744
15/08/2022 2,703.00p 2,703.81p 2,668.00p 2,687.00p 243125
12/08/2022 2,663.00p 2,699.00p 2,644.00p 2,676.00p 275639
11/08/2022 2,682.00p 2,703.00p 2,655.00p 2,655.00p 504801
10/08/2022 2,620.00p 2,681.00p 2,577.00p 2,681.00p 379087
09/08/2022 2,654.00p 2,659.00p 2,587.00p 2,599.00p 276281
08/08/2022 2,608.00p 2,676.37p 2,601.50p 2,658.00p 312209
05/08/2022 2,634.00p 2,654.00p 2,610.00p 2,610.00p 235056
04/08/2022 2,584.00p 2,659.00p 2,575.01p 2,645.00p 440862
03/08/2022 2,562.00p 2,603.00p 2,546.00p 2,574.00p 1102529
02/08/2022 2,609.00p 2,609.71p 2,530.00p 2,558.00p 334809
01/08/2022 2,617.00p 2,631.00p 2,584.00p 2,616.00p 261041
29/07/2022 2,597.00p 2,644.00p 2,576.00p 2,598.00p 474005
28/07/2022 2,695.00p 2,695.00p 2,562.00p 2,591.00p 595308
27/07/2022 2,644.00p 2,696.00p 2,624.61p 2,675.00p 351999
26/07/2022 2,666.00p 2,687.00p 2,613.00p 2,617.00p 305535
25/07/2022 2,681.00p 2,681.00p 2,647.00p 2,659.00p 1295226
22/07/2022 2,663.00p 2,709.00p 2,650.00p 2,690.00p 308924
21/07/2022 2,696.00p 2,706.00p 2,635.00p 2,667.00p 403393
20/07/2022 2,689.00p 2,706.40p 2,619.00p 2,695.00p 1064232
19/07/2022 2,619.00p 2,701.00p 2,618.00p 2,681.00p 411917
18/07/2022 2,650.00p 2,655.00p 2,612.00p 2,655.00p 267107
15/07/2022 2,560.00p 2,627.00p 2,523.00p 2,613.00p 427264
14/07/2022 2,531.00p 2,581.00p 2,519.00p 2,540.00p 387609
13/07/2022 2,546.00p 2,563.00p 2,499.00p 2,544.00p 543404
12/07/2022 2,497.00p 2,547.00p 2,465.00p 2,536.00p 487522
11/07/2022 2,549.00p 2,552.00p 2,496.00p 2,510.00p 478950
08/07/2022 2,483.00p 2,546.00p 2,483.00p 2,544.00p 547963
07/07/2022 2,447.00p 2,535.00p 2,447.00p 2,522.00p 943353
06/07/2022 2,470.00p 2,517.00p 2,458.00p 2,464.00p 464533
05/07/2022 2,468.00p 2,474.00p 2,392.00p 2,431.00p 514444
04/07/2022 2,520.00p 2,547.00p 2,454.00p 2,454.00p 384028
01/07/2022 2,459.00p 2,521.00p 2,445.00p 2,509.00p 493390
30/06/2022 2,491.00p 2,499.00p 2,382.00p 2,478.00p 1075330
29/06/2022 2,606.00p 2,628.00p 2,537.00p 2,542.00p 590425
28/06/2022 2,582.00p 2,673.00p 2,582.00p 2,644.00p 655017
27/06/2022 2,639.00p 2,639.00p 2,559.20p 2,579.00p 817069
24/06/2022 2,516.00p 2,567.00p 2,502.73p 2,556.00p 1510217
23/06/2022 2,523.00p 2,555.00p 2,489.00p 2,498.00p 621420
22/06/2022 2,562.00p 2,569.50p 2,519.00p 2,543.00p 587487
21/06/2022 2,666.00p 2,678.00p 2,604.00p 2,606.00p 310686
20/06/2022 2,632.00p 2,671.00p 2,610.00p 2,658.00p 334833
17/06/2022 2,559.00p 2,656.00p 2,553.00p 2,607.00p 1006708
16/06/2022 2,735.00p 2,735.00p 2,561.00p 2,561.00p 995274
15/06/2022 2,729.00p 2,753.00p 2,638.00p 2,727.00p 3732682
14/06/2022 2,542.00p 2,580.00p 2,480.00p 2,566.00p 692765
13/06/2022 2,649.00p 2,649.00p 2,511.80p 2,526.00p 980439
10/06/2022 2,727.00p 2,751.00p 2,674.60p 2,677.00p 979808
09/06/2022 2,736.00p 2,773.00p 2,725.00p 2,746.00p 662502
08/06/2022 2,715.00p 2,753.00p 2,705.00p 2,748.00p 889893
07/06/2022 2,652.00p 2,704.00p 2,652.00p 2,701.00p 409128
06/06/2022 2,684.00p 2,701.00p 2,659.00p 2,673.00p 480922
03/06/2022 2,754.00p 2,767.00p 2,629.00p 2,629.00p 582022
02/06/2022 2,754.00p 2,767.00p 2,629.00p 2,629.00p 582022
01/06/2022 2,754.00p 2,767.00p 2,629.00p 2,629.00p 582022
31/05/2022 2,736.00p 2,757.00p 2,696.00p 2,723.00p 1647865
30/05/2022 2,779.00p 2,789.92p 2,742.00p 2,755.00p 1452917
27/05/2022 2,728.00p 2,758.00p 2,697.00p 2,730.00p 741774
26/05/2022 2,664.00p 2,729.00p 2,629.00p 2,728.00p 652820
25/05/2022 2,632.00p 2,662.60p 2,580.00p 2,639.00p 398550
24/05/2022 2,653.00p 3,649.99p 2,592.00p 2,601.00p 770730
23/05/2022 2,710.00p 2,710.00p 2,649.40p 2,670.00p 348921
20/05/2022 2,638.00p 2,693.00p 2,595.00p 2,667.00p 570305
19/05/2022 2,557.00p 2,624.00p 2,540.00p 2,618.00p 978504
18/05/2022 2,649.00p 2,664.00p 2,583.00p 2,594.00p 712314
17/05/2022 2,673.00p 2,713.00p 2,642.00p 2,656.00p 420968
16/05/2022 2,655.00p 2,680.00p 2,622.00p 2,647.00p 397404
13/05/2022 2,631.00p 2,684.00p 2,613.00p 2,658.00p 504048
12/05/2022 2,535.00p 2,600.00p 2,521.00p 2,573.00p 580355
11/05/2022 2,564.00p 2,629.00p 2,556.00p 2,606.00p 1199058
10/05/2022 2,616.00p 2,620.00p 2,529.00p 2,529.00p 737005
09/05/2022 2,684.00p 2,697.00p 2,560.00p 2,561.00p 950214
06/05/2022 2,740.00p 2,760.00p 2,683.00p 2,704.00p 842475
05/05/2022 2,906.00p 2,917.00p 2,730.00p 2,755.00p 876719
04/05/2022 2,882.00p 2,909.00p 2,826.00p 2,840.00p 775162
03/05/2022 2,808.00p 2,934.00p 2,808.00p 2,892.00p 693890
02/05/2022 2,911.00p 2,958.00p 2,810.00p 2,817.00p 811396
29/04/2022 2,911.00p 2,958.00p 2,810.00p 2,817.00p 811396
28/04/2022 2,890.00p 2,891.00p 2,790.00p 2,875.00p 3296014
27/04/2022 2,782.00p 2,802.00p 2,727.00p 2,757.00p 1144304
26/04/2022 2,810.00p 2,842.00p 2,779.00p 2,780.00p 552360
25/04/2022 2,781.00p 2,829.00p 2,750.00p 2,790.00p 514078
22/04/2022 2,958.00p 2,994.00p 2,850.00p 2,851.00p 501467
21/04/2022 2,955.00p 3,049.00p 2,931.00p 2,996.00p 464733
20/04/2022 2,932.00p 2,970.00p 2,918.00p 2,962.00p 546930
19/04/2022 2,915.00p 2,939.00p 2,870.00p 2,910.00p 445879
18/04/2022 2,817.00p 2,935.00p 2,802.00p 2,915.00p 2554055
15/04/2022 2,817.00p 2,935.00p 2,802.00p 2,915.00p 2554055
14/04/2022 2,817.00p 2,935.00p 2,802.00p 2,915.00p 2554025
13/04/2022 2,791.00p 2,827.00p 2,735.00p 2,812.00p 673723
12/04/2022 2,808.00p 2,842.00p 2,772.00p 2,808.00p 504132
11/04/2022 2,826.00p 2,865.00p 2,784.00p 2,849.00p 465507
08/04/2022 2,803.00p 2,897.00p 2,775.00p 2,828.00p 675296
07/04/2022 2,780.00p 2,811.00p 2,754.00p 2,783.00p 606312
06/04/2022 2,871.00p 2,889.00p 2,761.00p 2,768.00p 685327
05/04/2022 2,887.00p 2,914.00p 2,840.00p 2,870.00p 720802
04/04/2022 2,863.00p 2,899.00p 2,826.00p 2,890.00p 370963
01/04/2022 2,869.00p 2,919.00p 2,855.00p 2,873.00p 568298
31/03/2022 2,911.00p 2,942.00p 2,845.00p 2,857.00p 485492
30/03/2022 2,938.00p 2,945.00p 2,845.00p 2,879.00p 1368599
29/03/2022 2,824.00p 2,934.00p 2,812.00p 2,934.00p 697488
28/03/2022 2,792.00p 2,841.00p 2,774.00p 2,779.00p 273538
25/03/2022 2,747.00p 2,792.00p 2,718.00p 2,765.00p 418594
24/03/2022 2,681.00p 2,748.00p 2,674.76p 2,742.00p 606385
23/03/2022 2,800.00p 2,821.00p 2,683.00p 2,689.00p 507571
22/03/2022 2,791.00p 2,820.00p 2,776.00p 2,795.00p 429744
21/03/2022 2,792.00p 2,809.00p 2,728.00p 2,775.00p 734219
18/03/2022 2,803.00p 2,822.00p 2,739.00p 2,796.00p 1753914
17/03/2022 2,865.00p 2,866.00p 2,768.00p 2,796.00p 470223
16/03/2022 2,725.00p 2,821.00p 2,708.00p 2,796.00p 572701
15/03/2022 2,613.00p 2,709.00p 2,588.00p 2,678.00p 388921
14/03/2022 2,703.00p 2,755.00p 2,646.39p 2,648.00p 402289
11/03/2022 2,603.00p 2,740.00p 2,603.00p 2,666.00p 715115
10/03/2022 2,674.00p 2,679.00p 2,566.75p 2,594.00p 792722
09/03/2022 2,533.00p 2,650.00p 2,501.00p 2,650.00p 760048
08/03/2022 2,416.00p 2,511.00p 2,407.00p 2,436.00p 804869
07/03/2022 2,464.00p 2,579.00p 2,384.00p 2,473.00p 863871
04/03/2022 2,664.00p 2,688.00p 2,552.00p 2,552.00p 973610
03/03/2022 2,851.00p 2,883.00p 2,675.89p 2,703.00p 1505579
02/03/2022 2,669.00p 2,845.00p 2,619.00p 2,844.00p 876946
01/03/2022 2,896.00p 2,943.00p 2,701.00p 2,701.00p 819778
28/02/2022 2,878.00p 2,924.00p 2,843.00p 2,924.00p 1031637
25/02/2022 2,904.00p 2,946.15p 2,840.00p 2,946.00p 1098859
24/02/2022 2,878.00p 2,976.00p 2,828.00p 2,834.00p 1843694
23/02/2022 3,089.00p 3,134.00p 3,019.00p 3,026.00p 920862
22/02/2022 2,988.00p 3,098.00p 2,962.20p 3,077.00p 452916
21/02/2022 3,134.00p 3,153.00p 3,031.00p 3,041.00p 388297
18/02/2022 3,128.00p 3,177.00p 3,106.00p 3,111.00p 415744
17/02/2022 3,192.00p 3,202.00p 3,133.00p 3,143.00p 1129325
16/02/2022 3,222.00p 3,253.00p 3,152.00p 3,192.00p 438194
15/02/2022 3,173.00p 3,247.00p 3,163.00p 3,225.00p 505100
14/02/2022 3,175.00p 3,219.00p 3,109.00p 3,201.00p 786362

*Close Price adjusted for both dividends and splits