Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
11/02/2022 3,182.00p 3,247.00p 3,175.95p 3,243.00p 951606
10/02/2022 3,159.00p 3,228.00p 3,147.00p 3,222.00p 595050
09/02/2022 3,099.00p 3,174.00p 3,086.42p 3,164.00p 689193
08/02/2022 3,014.00p 3,071.00p 3,012.00p 3,069.00p 319287
07/02/2022 2,986.00p 3,018.00p 2,968.00p 3,016.00p 457681
04/02/2022 3,025.00p 3,045.00p 2,960.00p 2,968.00p 256818
03/02/2022 3,055.00p 3,092.00p 2,983.00p 3,005.00p 420560
02/02/2022 3,090.00p 3,115.00p 3,054.00p 3,054.00p 476044
01/02/2022 3,046.00p 3,108.00p 3,043.00p 3,083.00p 480275
31/01/2022 3,006.00p 3,028.00p 2,944.60p 3,022.00p 947183
28/01/2022 2,960.00p 2,987.00p 2,928.00p 2,977.00p 860387
27/01/2022 2,979.00p 3,010.00p 2,969.00p 2,997.00p 459915
26/01/2022 2,990.00p 3,108.00p 2,983.87p 3,039.00p 532178
25/01/2022 2,977.00p 3,010.00p 2,921.00p 2,969.00p 407018
24/01/2022 3,062.00p 3,097.00p 2,935.00p 2,942.00p 489038
21/01/2022 3,081.00p 3,117.00p 3,030.00p 3,084.00p 422940
20/01/2022 3,078.00p 3,128.00p 3,078.00p 3,124.00p 566118
19/01/2022 3,067.00p 3,124.00p 3,045.00p 3,072.00p 1241832
18/01/2022 3,140.00p 3,155.26p 3,079.00p 3,099.00p 690871
17/01/2022 3,111.00p 3,188.00p 3,106.06p 3,151.00p 852617
14/01/2022 3,106.00p 3,167.39p 3,085.00p 3,091.00p 425847
13/01/2022 3,125.00p 3,161.00p 3,105.00p 3,140.00p 614908
12/01/2022 3,210.00p 3,270.00p 3,129.00p 3,142.00p 560069
10/01/2022 3,165.00p 3,224.00p 3,123.00p 3,162.00p 403365
07/01/2022 3,176.00p 3,187.85p 3,126.00p 3,165.00p 272013
06/01/2022 3,094.00p 3,200.40p 3,089.00p 3,169.00p 592161
05/01/2022 3,134.00p 3,193.00p 3,122.00p 3,156.00p 397014
04/01/2022 3,071.00p 3,155.00p 3,053.00p 3,134.00p 739926
03/01/2022 2,975.00p 3,002.00p 2,975.00p 2,995.00p 127643
31/12/2021 2,975.00p 3,002.00p 2,975.00p 2,995.00p 127643
30/12/2021 2,962.00p 3,012.82p 2,957.00p 3,012.00p 241992
29/12/2021 3,049.00p 3,080.00p 2,968.00p 2,968.00p 414079
28/12/2021 3,010.00p 3,011.19p 2,969.62p 2,999.00p 65872
27/12/2021 3,010.00p 3,011.19p 2,969.62p 2,999.00p 65872
24/12/2021 3,010.00p 3,011.19p 2,969.62p 2,999.00p 64572
23/12/2021 2,959.00p 3,064.00p 2,956.43p 2,963.00p 533389
22/12/2021 2,890.00p 2,950.00p 2,867.00p 2,950.00p 592101
21/12/2021 2,831.00p 2,881.00p 2,798.15p 2,881.00p 1078430
20/12/2021 2,705.00p 2,809.00p 2,672.02p 2,787.00p 704867
17/12/2021 2,701.00p 2,785.00p 2,685.00p 2,769.00p 991634
16/12/2021 2,757.00p 2,768.00p 2,707.00p 2,713.00p 533253
15/12/2021 2,819.00p 2,822.00p 2,713.00p 2,713.00p 759461
14/12/2021 2,806.00p 2,835.00p 2,777.00p 2,814.00p 486089
13/12/2021 2,898.00p 2,907.00p 2,797.00p 2,797.00p 432758
10/12/2021 2,921.00p 2,937.00p 2,874.40p 2,898.00p 746845
09/12/2021 2,976.00p 2,985.31p 2,900.81p 2,937.00p 351153
08/12/2021 2,949.00p 3,019.00p 2,827.00p 2,958.00p 725562
07/12/2021 3,009.00p 3,035.00p 2,953.00p 2,956.00p 406268
06/12/2021 2,913.00p 2,995.00p 2,877.00p 2,976.00p 409943
03/12/2021 2,925.00p 2,943.40p 2,865.00p 2,883.00p 632690
02/12/2021 2,823.00p 2,902.00p 2,807.42p 2,888.00p 466112
01/12/2021 2,840.00p 2,955.00p 2,833.00p 2,890.00p 536165
30/11/2021 2,818.00p 2,909.00p 2,776.00p 2,803.00p 1376431
29/11/2021 2,889.00p 2,957.00p 2,870.00p 2,875.00p 702800
26/11/2021 2,982.00p 2,984.47p 2,833.00p 2,837.00p 1053343
25/11/2021 3,033.00p 3,132.60p 3,003.61p 3,108.00p 346607
24/11/2021 3,007.00p 3,038.00p 2,951.00p 3,024.00p 468935
23/11/2021 2,961.00p 3,062.00p 2,954.00p 3,010.00p 505285
22/11/2021 3,038.00p 3,072.00p 2,991.00p 2,991.00p 600809
19/11/2021 3,084.00p 3,097.00p 2,962.00p 3,013.00p 1461981
18/11/2021 3,065.00p 3,117.00p 3,048.00p 3,083.00p 623698
17/11/2021 3,103.00p 3,134.00p 3,049.00p 3,065.00p 740990
16/11/2021 3,149.00p 3,189.00p 3,121.00p 3,129.00p 419239
15/11/2021 3,177.00p 3,223.00p 3,144.00p 3,160.00p 329042
12/11/2021 3,270.00p 3,278.00p 3,199.00p 3,200.00p 416335
11/11/2021 3,335.00p 3,350.57p 3,269.00p 3,276.00p 413548
10/11/2021 3,304.00p 3,350.00p 3,304.00p 3,338.00p 479585
09/11/2021 3,338.00p 3,392.50p 3,310.00p 3,315.00p 588279
08/11/2021 3,420.00p 3,434.00p 3,357.00p 3,358.00p 483596
05/11/2021 3,344.00p 3,449.00p 3,288.00p 3,426.00p 1007798
04/11/2021 3,307.00p 3,388.10p 3,286.00p 3,360.00p 373311
03/11/2021 3,276.00p 3,284.00p 3,225.00p 3,284.00p 263212
02/11/2021 3,314.00p 3,325.00p 3,271.00p 3,292.00p 556834
01/11/2021 3,280.00p 3,333.00p 3,270.00p 3,310.00p 363298
29/10/2021 3,306.00p 3,328.00p 3,245.00p 3,270.00p 485987
28/10/2021 3,317.00p 3,355.00p 3,268.00p 3,326.00p 439850
27/10/2021 3,299.00p 3,346.00p 3,275.67p 3,312.00p 444266
26/10/2021 3,240.00p 3,299.00p 3,163.00p 3,293.00p 708888
25/10/2021 3,100.00p 3,177.00p 3,089.00p 3,155.00p 476548
22/10/2021 3,153.00p 3,168.00p 3,078.00p 3,121.00p 400287
21/10/2021 3,180.00p 3,200.00p 3,129.67p 3,167.00p 894122
20/10/2021 3,283.00p 3,283.07p 3,166.00p 3,195.00p 556630
19/10/2021 3,297.00p 3,323.00p 3,265.00p 3,290.00p 352472
18/10/2021 3,350.00p 3,351.27p 3,274.00p 3,287.00p 408203
15/10/2021 3,345.00p 3,399.00p 3,327.00p 3,369.00p 454157
14/10/2021 3,272.00p 3,340.00p 3,269.00p 3,313.00p 376216
13/10/2021 3,187.00p 3,275.05p 3,183.00p 3,234.00p 338011
12/10/2021 3,200.00p 3,232.00p 3,186.00p 3,211.00p 294491
11/10/2021 3,202.00p 3,254.00p 3,199.00p 3,252.00p 426865
08/10/2021 3,220.00p 3,286.00p 3,217.14p 3,261.00p 535981
07/10/2021 3,247.00p 3,275.57p 3,209.00p 3,215.00p 477164
06/10/2021 3,313.00p 3,320.23p 3,199.00p 3,206.00p 1048944
05/10/2021 3,354.00p 3,386.00p 3,326.00p 3,360.00p 328683
04/10/2021 3,388.00p 3,418.00p 3,313.00p 3,347.00p 309741
01/10/2021 3,259.00p 3,411.15p 3,210.00p 3,406.00p 594998
30/09/2021 3,432.00p 3,453.00p 3,287.00p 3,316.00p 582323
29/09/2021 3,357.00p 3,419.00p 3,344.01p 3,386.00p 285545
28/09/2021 3,434.00p 3,438.00p 3,313.00p 3,351.00p 491743
27/09/2021 3,402.00p 3,465.38p 3,392.75p 3,438.00p 514970
24/09/2021 3,321.00p 3,390.00p 3,303.00p 3,373.00p 233759
23/09/2021 3,376.00p 3,390.00p 3,310.00p 3,338.00p 286947
22/09/2021 3,336.00p 3,366.00p 3,327.58p 3,345.00p 339082
21/09/2021 3,268.00p 3,330.00p 3,268.00p 3,313.00p 310348
20/09/2021 3,214.00p 3,309.00p 3,166.00p 3,251.00p 495626
17/09/2021 3,312.00p 3,328.00p 3,254.00p 3,276.00p 605282
16/09/2021 3,216.00p 3,277.00p 3,203.00p 3,276.00p 351477
15/09/2021 3,288.00p 3,292.00p 3,182.75p 3,190.00p 382886
14/09/2021 3,289.00p 3,323.00p 3,267.00p 3,285.00p 264963
13/09/2021 3,275.00p 3,295.00p 3,239.00p 3,293.00p 220836
10/09/2021 3,279.00p 3,310.00p 3,245.00p 3,258.00p 232276
09/09/2021 3,222.00p 3,303.00p 3,164.00p 3,292.00p 653971
08/09/2021 3,240.00p 3,362.00p 3,218.00p 3,251.00p 541358
07/09/2021 3,175.00p 3,284.00p 3,156.00p 3,260.00p 339063
06/09/2021 3,224.00p 3,228.00p 3,173.29p 3,184.00p 249164
03/09/2021 3,252.00p 3,262.00p 3,182.00p 3,206.00p 297198
02/09/2021 3,245.00p 3,261.00p 3,215.00p 3,252.00p 263828
01/09/2021 3,239.00p 3,287.00p 3,229.00p 3,229.00p 488605
31/08/2021 3,218.00p 3,221.00p 3,150.00p 3,208.00p 618143
30/08/2021 3,188.00p 3,208.00p 3,142.00p 3,208.00p 284081
27/08/2021 3,188.00p 3,208.00p 3,142.00p 3,208.00p 284081
26/08/2021 3,184.00p 3,211.00p 3,163.00p 3,163.00p 248238
25/08/2021 3,187.00p 3,224.00p 3,157.00p 3,203.00p 311047
24/08/2021 3,067.00p 3,183.00p 3,051.00p 3,183.00p 363381
23/08/2021 3,076.00p 3,106.18p 3,042.00p 3,045.00p 249173
20/08/2021 2,999.00p 3,034.00p 2,957.00p 3,034.00p 381256
19/08/2021 2,985.00p 3,021.00p 2,946.00p 2,995.00p 406988
18/08/2021 3,031.00p 3,055.00p 2,996.00p 3,039.00p 226963
17/08/2021 3,056.00p 3,067.00p 2,997.80p 3,024.00p 463126
16/08/2021 3,105.00p 3,107.60p 3,070.00p 3,100.00p 592139
13/08/2021 3,139.00p 3,177.00p 3,114.00p 3,120.00p 187209
12/08/2021 3,171.00p 3,213.00p 3,119.00p 3,132.00p 543356
11/08/2021 3,200.00p 3,226.00p 3,166.23p 3,173.00p 386012
10/08/2021 3,191.00p 3,222.00p 3,167.00p 3,198.00p 283554
09/08/2021 3,206.00p 3,213.00p 3,164.00p 3,193.00p 286141
06/08/2021 3,250.00p 3,265.00p 3,178.00p 3,198.00p 381742
05/08/2021 3,067.00p 3,234.00p 3,067.00p 3,234.00p 600844
04/08/2021 3,095.00p 3,137.00p 3,067.00p 3,090.00p 687394
03/08/2021 3,119.00p 3,133.00p 3,068.00p 3,077.00p 510038
02/08/2021 3,076.00p 3,144.00p 3,057.00p 3,083.00p 412177
30/07/2021 3,083.00p 3,091.00p 3,008.00p 3,046.00p 608473
29/07/2021 3,091.00p 3,124.85p 3,062.00p 3,122.00p 626636
28/07/2021 3,046.00p 3,096.00p 3,046.00p 3,071.00p 397759
27/07/2021 3,078.00p 3,087.97p 3,010.00p 3,034.00p 347609
26/07/2021 3,005.00p 3,114.00p 3,004.00p 3,087.00p 444541
23/07/2021 3,055.00p 3,085.00p 3,015.00p 3,033.00p 388422
22/07/2021 3,041.00p 3,118.69p 3,027.00p 3,028.00p 639930
21/07/2021 2,875.00p 3,018.00p 2,875.00p 3,012.00p 596990
20/07/2021 2,858.00p 2,888.20p 2,765.00p 2,839.00p 650940
19/07/2021 2,880.00p 2,885.00p 2,798.80p 2,837.00p 770858
16/07/2021 2,900.00p 2,999.39p 2,883.00p 2,924.00p 689234
15/07/2021 2,938.00p 2,948.80p 2,874.00p 2,874.00p 659473
14/07/2021 2,962.00p 3,002.00p 2,928.00p 2,936.00p 560161
13/07/2021 3,039.00p 3,045.28p 2,976.00p 2,981.00p 453969
12/07/2021 3,133.00p 3,146.97p 3,032.80p 3,038.00p 465560
09/07/2021 3,100.00p 3,175.00p 3,090.00p 3,136.00p 539353
08/07/2021 3,163.00p 3,171.00p 3,039.00p 3,083.00p 727891
07/07/2021 3,222.00p 3,261.00p 3,183.00p 3,198.00p 328378
06/07/2021 3,240.00p 3,280.23p 3,209.00p 3,222.00p 334822
05/07/2021 3,232.00p 3,259.00p 3,188.61p 3,240.00p 330836
02/07/2021 3,199.00p 3,218.00p 3,170.00p 3,203.00p 382771
01/07/2021 3,164.00p 3,212.60p 3,140.00p 3,190.00p 508085
30/06/2021 3,119.00p 3,157.00p 3,070.00p 3,122.00p 481566
29/06/2021 3,083.00p 3,145.00p 3,080.00p 3,118.00p 519648
28/06/2021 3,171.00p 3,188.00p 3,088.00p 3,097.00p 525131
25/06/2021 3,255.00p 3,256.00p 3,171.00p 3,196.00p 385655
24/06/2021 3,266.00p 3,270.00p 3,214.61p 3,250.00p 520730
23/06/2021 3,261.00p 3,278.00p 3,221.00p 3,250.00p 496618
22/06/2021 3,235.00p 3,285.00p 3,227.20p 3,264.00p 375737
21/06/2021 3,178.00p 3,239.00p 3,144.00p 3,224.00p 495555
18/06/2021 3,346.00p 3,353.88p 3,186.00p 3,202.00p 893349
17/06/2021 3,299.00p 3,445.00p 3,270.00p 3,353.00p 686503
16/06/2021 3,268.00p 3,308.11p 3,245.00p 3,290.00p 440522
15/06/2021 3,271.00p 3,304.00p 3,235.00p 3,263.00p 324812
14/06/2021 3,335.00p 3,358.00p 3,247.00p 3,255.00p 365458
11/06/2021 3,286.00p 3,347.00p 3,280.00p 3,315.00p 315643
10/06/2021 3,369.00p 3,445.00p 3,279.00p 3,282.00p 340191
09/06/2021 3,340.00p 3,393.00p 3,311.00p 3,331.00p 451067
08/06/2021 3,241.00p 3,354.00p 3,231.00p 3,340.00p 543389
07/06/2021 3,238.00p 3,257.00p 3,204.00p 3,230.00p 278299
04/06/2021 3,192.00p 3,243.00p 3,170.00p 3,233.00p 341372
03/06/2021 3,249.00p 3,264.00p 3,163.00p 3,194.00p 749114
02/06/2021 3,250.00p 3,266.00p 3,204.00p 3,243.00p 363786
01/06/2021 3,190.00p 3,285.00p 3,187.00p 3,260.00p 493665
31/05/2021 3,237.00p 3,242.00p 3,182.00p 3,182.00p 336356
28/05/2021 3,237.00p 3,242.00p 3,182.00p 3,182.00p 336356
27/05/2021 3,202.00p 3,282.95p 3,194.00p 3,203.00p 786555
26/05/2021 3,148.00p 3,203.00p 3,132.00p 3,190.00p 374029
25/05/2021 3,167.00p 3,183.00p 3,132.00p 3,141.00p 447915
24/05/2021 3,103.00p 3,155.00p 3,063.00p 3,150.00p 255114
21/05/2021 3,096.00p 3,142.00p 3,073.00p 3,091.00p 592051

*Close Price adjusted for both dividends and splits