Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/05/2021 3,229.00p 3,270.00p 3,217.00p 3,250.00p 490410
05/05/2021 3,228.00p 3,297.00p 3,208.00p 3,230.00p 424176
04/05/2021 3,286.00p 3,344.00p 3,198.12p 3,209.00p 460526
03/05/2021 3,275.00p 3,315.51p 3,232.00p 3,244.00p 659487
30/04/2021 3,275.00p 3,315.51p 3,232.00p 3,244.00p 659487
29/04/2021 3,345.00p 3,365.88p 3,245.62p 3,275.00p 876100
28/04/2021 3,297.00p 3,361.60p 3,283.00p 3,315.00p 717955
27/04/2021 3,438.00p 3,438.00p 3,249.00p 3,297.00p 1197148
26/04/2021 3,409.00p 3,467.00p 3,371.00p 3,411.00p 628461
23/04/2021 3,412.00p 3,432.00p 3,353.00p 3,403.00p 579492
22/04/2021 3,425.00p 3,461.00p 3,331.00p 3,411.00p 524391
21/04/2021 3,369.00p 3,408.00p 3,334.00p 3,375.00p 715031
20/04/2021 3,552.00p 3,553.00p 3,350.00p 3,350.00p 817424
19/04/2021 3,536.00p 3,586.58p 3,504.00p 3,519.00p 426559
16/04/2021 3,487.00p 3,551.00p 3,484.13p 3,529.00p 403609
15/04/2021 3,560.00p 3,646.00p 3,510.00p 3,541.00p 337304
14/04/2021 3,464.00p 3,552.00p 3,446.45p 3,545.00p 715153
13/04/2021 3,448.00p 3,503.00p 3,400.00p 3,453.00p 504941
12/04/2021 3,464.00p 3,510.00p 3,422.00p 3,446.00p 372630
09/04/2021 3,491.00p 3,527.00p 3,460.00p 3,466.00p 508959
08/04/2021 3,520.00p 3,526.00p 3,443.60p 3,468.00p 492950
07/04/2021 3,510.00p 3,540.00p 3,465.00p 3,504.00p 380516
06/04/2021 3,524.00p 3,547.00p 3,462.00p 3,500.00p 404314
02/04/2021 3,441.00p 3,502.00p 3,417.00p 3,490.00p 364264
01/04/2021 3,441.00p 3,502.00p 3,417.00p 3,490.00p 364264
31/03/2021 3,424.00p 3,496.00p 3,410.00p 3,426.00p 630517
30/03/2021 3,444.00p 3,512.00p 3,423.00p 3,447.00p 704698
29/03/2021 3,450.00p 3,469.00p 3,410.00p 3,417.00p 481435
26/03/2021 3,435.00p 3,481.00p 3,418.00p 3,445.00p 682311
25/03/2021 3,339.00p 3,404.00p 3,312.00p 3,389.00p 809842
24/03/2021 3,210.00p 3,358.00p 3,172.35p 3,348.00p 716765
23/03/2021 3,300.00p 3,359.00p 3,222.00p 3,247.00p 961053
22/03/2021 3,287.00p 3,363.00p 3,217.00p 3,329.00p 906771
19/03/2021 3,381.00p 3,399.07p 3,296.00p 3,312.00p 1398172
18/03/2021 3,463.00p 3,488.00p 3,369.00p 3,423.00p 579217
17/03/2021 3,501.00p 3,506.24p 3,405.00p 3,439.00p 441018
16/03/2021 3,495.00p 3,541.00p 3,459.00p 3,487.00p 616756
15/03/2021 3,469.00p 3,520.60p 3,450.00p 3,463.00p 428092
12/03/2021 3,415.00p 3,466.25p 3,401.00p 3,461.00p 358749
11/03/2021 3,440.00p 3,459.24p 3,368.00p 3,448.00p 763708
10/03/2021 3,462.00p 3,488.00p 3,427.00p 3,440.00p 452682
09/03/2021 3,556.00p 3,599.69p 3,480.89p 3,497.00p 643165
08/03/2021 3,434.00p 3,565.00p 3,427.00p 3,559.00p 708291
05/03/2021 3,534.00p 3,540.00p 3,393.00p 3,413.00p 729830
04/03/2021 3,610.00p 3,619.37p 3,512.00p 3,537.00p 642010
03/03/2021 3,467.00p 3,607.00p 3,458.00p 3,595.00p 847329
02/03/2021 3,450.00p 3,475.07p 3,394.00p 3,406.00p 443339
01/03/2021 3,445.00p 3,494.00p 3,434.00p 3,463.00p 468657
26/02/2021 3,400.00p 3,476.00p 3,375.00p 3,395.00p 952417
25/02/2021 3,591.00p 3,645.00p 3,462.00p 3,462.00p 738829
24/02/2021 3,457.00p 3,597.65p 3,438.00p 3,565.00p 589661
23/02/2021 3,550.00p 3,709.00p 3,487.00p 3,499.00p 985962
22/02/2021 3,365.00p 3,540.00p 3,359.00p 3,534.00p 674511
19/02/2021 3,361.00p 3,446.00p 3,361.00p 3,418.00p 644305
18/02/2021 3,377.00p 3,425.00p 3,309.00p 3,365.00p 518004
17/02/2021 3,437.00p 3,447.00p 3,296.06p 3,366.00p 529943
16/02/2021 3,441.00p 3,467.00p 3,375.00p 3,429.00p 491328
15/02/2021 3,239.00p 3,438.00p 3,227.24p 3,435.00p 759615
12/02/2021 3,236.00p 3,251.00p 3,175.00p 3,207.00p 410725
11/02/2021 3,180.00p 3,245.00p 3,116.00p 3,245.00p 906802
10/02/2021 3,218.00p 3,252.00p 3,153.00p 3,184.00p 944234
09/02/2021 3,191.00p 3,290.00p 3,169.00p 3,200.00p 431661
08/02/2021 3,315.00p 3,333.00p 3,198.97p 3,201.00p 840519
05/02/2021 3,123.00p 3,318.62p 3,123.00p 3,280.00p 1231326
04/02/2021 2,994.00p 3,157.00p 2,994.00p 3,120.00p 791447
03/02/2021 3,062.00p 3,134.99p 2,956.00p 2,994.00p 1687818
02/02/2021 2,867.00p 3,039.00p 2,854.00p 3,016.00p 1744163
01/02/2021 2,787.00p 2,884.54p 2,769.00p 2,850.00p 1038364
29/01/2021 2,819.00p 2,853.00p 2,761.00p 2,787.00p 1170041
28/01/2021 2,863.00p 2,935.11p 2,823.76p 2,866.00p 1231729
27/01/2021 2,917.00p 2,933.94p 2,799.92p 2,890.00p 1383086
26/01/2021 3,038.00p 3,052.79p 2,931.00p 2,935.00p 1018557
25/01/2021 3,122.00p 3,137.00p 3,024.00p 3,035.00p 854300
22/01/2021 3,170.00p 3,170.00p 3,093.00p 3,121.00p 507180
21/01/2021 3,150.00p 3,199.00p 3,138.00p 3,181.00p 407423
20/01/2021 3,107.00p 3,162.00p 3,077.00p 3,152.00p 513579
19/01/2021 3,150.00p 3,163.07p 3,085.00p 3,103.00p 953373
18/01/2021 3,180.00p 3,197.76p 3,128.61p 3,141.00p 258443
15/01/2021 3,174.00p 3,227.00p 3,158.00p 3,169.00p 845915
14/01/2021 3,093.00p 3,249.00p 3,047.00p 3,192.00p 759482
13/01/2021 3,055.00p 3,092.00p 3,008.00p 3,060.00p 572670
12/01/2021 3,031.00p 3,104.00p 3,015.00p 3,095.00p 367902
11/01/2021 3,080.00p 3,100.00p 3,027.00p 3,027.00p 422808
08/01/2021 3,147.00p 3,189.00p 3,085.00p 3,085.00p 1064076
07/01/2021 3,161.00p 3,226.00p 3,069.00p 3,114.00p 427185
06/01/2021 3,087.00p 3,203.00p 3,047.00p 3,142.00p 626126
05/01/2021 2,988.00p 3,061.00p 2,956.00p 3,048.00p 693841
04/01/2021 3,159.00p 3,162.00p 2,988.00p 3,018.00p 581681
31/12/2020 3,147.00p 3,162.00p 3,095.00p 3,100.00p 229306
30/12/2020 3,138.00p 3,220.00p 3,126.00p 3,159.00p 368143
29/12/2020 3,267.00p 3,313.00p 3,149.00p 3,149.00p 568158
28/12/2020 3,140.00p 3,214.00p 3,120.00p 3,214.00p 190939
24/12/2020 3,140.00p 3,214.00p 3,120.00p 3,214.00p 190939
23/12/2020 3,026.00p 3,151.00p 3,017.00p 3,138.00p 358340
22/12/2020 2,987.00p 3,028.20p 2,949.00p 3,017.00p 475692
21/12/2020 2,965.00p 3,013.00p 2,830.00p 3,000.00p 702152
18/12/2020 3,130.00p 3,183.00p 3,071.00p 3,075.00p 790340
17/12/2020 3,238.00p 3,243.00p 3,148.00p 3,160.00p 652679
16/12/2020 3,178.00p 3,252.00p 3,164.00p 3,200.00p 654812
15/12/2020 3,101.00p 3,170.00p 3,069.00p 3,153.00p 609389
14/12/2020 3,113.00p 3,169.00p 3,076.00p 3,105.00p 445743
11/12/2020 3,065.00p 3,089.00p 2,983.00p 3,081.00p 835945
10/12/2020 3,151.00p 3,168.00p 3,031.00p 3,065.00p 697817
09/12/2020 3,144.00p 3,203.00p 3,116.00p 3,151.00p 547964
08/12/2020 3,193.00p 3,222.00p 3,127.00p 3,140.00p 519890
07/12/2020 3,310.00p 3,317.00p 3,149.00p 3,171.00p 803143
04/12/2020 3,339.00p 3,406.00p 3,299.00p 3,305.00p 757942
03/12/2020 3,199.00p 3,334.00p 3,194.86p 3,334.00p 920863
02/12/2020 3,139.00p 3,237.00p 3,121.00p 3,205.00p 822020
01/12/2020 3,040.00p 3,159.00p 3,035.00p 3,153.00p 488260
30/11/2020 3,142.00p 3,169.00p 3,031.00p 3,031.00p 878306
27/11/2020 3,198.00p 3,211.00p 3,113.00p 3,162.00p 987957
26/11/2020 3,189.00p 3,207.00p 3,134.00p 3,193.00p 500316
25/11/2020 3,300.00p 3,322.33p 3,166.00p 3,166.00p 885390
24/11/2020 3,100.00p 3,300.00p 3,093.72p 3,287.00p 1086708
23/11/2020 3,029.00p 3,085.37p 3,029.00p 3,081.00p 781904
20/11/2020 3,070.00p 3,078.00p 2,980.00p 3,002.00p 752777
19/11/2020 3,070.00p 3,086.00p 3,013.00p 3,057.00p 994233
18/11/2020 3,075.00p 3,136.00p 3,038.93p 3,120.00p 1112941
17/11/2020 3,056.00p 3,097.00p 2,976.88p 3,097.00p 1634221
16/11/2020 2,824.00p 3,077.00p 2,818.00p 3,054.00p 2119979
13/11/2020 2,739.00p 2,789.00p 2,693.00p 2,781.00p 1159533
12/11/2020 2,657.00p 2,750.00p 2,648.00p 2,685.00p 895956
10/11/2020 2,700.00p 2,787.00p 2,663.00p 2,689.00p 1261667
09/11/2020 2,371.00p 2,830.00p 2,369.00p 2,690.00p 3398327
06/11/2020 2,370.00p 2,399.00p 2,327.00p 2,328.00p 472334
05/11/2020 2,306.00p 2,380.00p 2,268.00p 2,380.00p 710424
04/11/2020 2,182.00p 2,318.00p 2,160.00p 2,296.00p 719492
03/11/2020 2,166.00p 2,256.59p 2,152.00p 2,222.00p 641994
02/11/2020 2,125.00p 2,174.00p 2,020.00p 2,148.00p 594841
30/10/2020 2,101.00p 2,151.54p 2,083.00p 2,147.00p 928948
29/10/2020 2,111.00p 2,168.00p 2,082.00p 2,101.00p 879051
28/10/2020 2,180.00p 2,193.57p 2,075.00p 2,133.00p 939771
27/10/2020 2,247.00p 2,334.06p 2,192.00p 2,200.00p 726685
26/10/2020 2,364.00p 2,369.00p 2,237.00p 2,244.00p 459057
23/10/2020 2,334.00p 2,400.00p 2,331.00p 2,386.00p 464812
22/10/2020 2,253.00p 2,331.00p 2,224.00p 2,327.00p 403331
21/10/2020 2,319.00p 2,323.00p 2,248.00p 2,265.00p 282907
20/10/2020 2,270.00p 2,326.00p 2,241.00p 2,314.00p 424823
19/10/2020 2,233.00p 2,269.00p 2,220.51p 2,255.00p 287285
16/10/2020 2,212.00p 2,275.00p 2,203.54p 2,224.00p 614492
15/10/2020 2,163.00p 2,178.00p 2,096.00p 2,178.00p 610858
14/10/2020 2,267.00p 2,269.00p 2,212.00p 2,245.00p 472532
13/10/2020 2,313.00p 2,313.00p 2,248.00p 2,273.00p 365956
12/10/2020 2,399.00p 2,399.00p 2,306.00p 2,313.00p 422270
09/10/2020 2,380.00p 2,416.00p 2,356.35p 2,403.00p 707974
08/10/2020 2,280.00p 2,385.00p 2,280.00p 2,350.00p 798664
07/10/2020 2,277.00p 2,323.00p 2,266.00p 2,310.00p 559551
06/10/2020 2,185.00p 2,312.00p 2,176.00p 2,312.00p 444498
05/10/2020 2,179.00p 2,214.00p 2,158.00p 2,189.00p 406539
02/10/2020 2,134.00p 2,172.00p 2,105.51p 2,170.00p 617834
01/10/2020 2,116.00p 2,170.00p 2,094.00p 2,153.00p 563468
30/09/2020 2,080.00p 2,142.88p 2,051.00p 2,125.00p 543083
29/09/2020 2,143.00p 2,163.00p 2,095.22p 2,099.00p 378033
28/09/2020 2,095.00p 2,172.00p 2,089.00p 2,164.00p 790010
25/09/2020 2,088.00p 2,095.00p 2,024.00p 2,062.00p 585855
24/09/2020 2,056.00p 2,087.00p 2,025.00p 2,052.00p 644458
23/09/2020 2,101.00p 2,149.00p 2,024.00p 2,073.00p 717927
22/09/2020 2,025.00p 2,099.00p 1,997.00p 2,049.00p 801965
21/09/2020 2,166.00p 2,175.00p 2,052.00p 2,109.00p 957696
18/09/2020 2,253.00p 2,258.45p 2,150.24p 2,200.00p 1023693
17/09/2020 2,277.00p 2,298.00p 2,252.00p 2,253.00p 570215
16/09/2020 2,254.00p 2,294.61p 2,215.00p 2,286.00p 533356
15/09/2020 2,300.00p 2,329.00p 2,248.00p 2,259.00p 570503
14/09/2020 2,325.00p 2,352.00p 2,261.00p 2,292.00p 717104
11/09/2020 2,354.00p 2,384.00p 2,312.00p 2,313.00p 488279
10/09/2020 2,352.00p 2,414.00p 2,337.46p 2,369.00p 806293
09/09/2020 2,439.00p 2,439.00p 2,346.78p 2,364.00p 753819
08/09/2020 2,547.00p 2,567.00p 2,400.00p 2,451.00p 497921
07/09/2020 2,546.00p 2,580.00p 2,514.00p 2,541.00p 276545
04/09/2020 2,486.00p 2,598.00p 2,481.00p 2,526.00p 731275
03/09/2020 2,498.00p 2,619.00p 2,489.00p 2,500.00p 645312
02/09/2020 2,485.00p 2,525.00p 2,454.00p 2,470.00p 376248
01/09/2020 2,519.00p 2,536.00p 2,413.00p 2,431.00p 862869
31/08/2020 2,478.00p 2,560.00p 2,449.00p 2,529.00p 961027
28/08/2020 2,478.00p 2,560.00p 2,449.00p 2,529.00p 961152
27/08/2020 2,424.00p 2,462.10p 2,384.00p 2,457.00p 442261
26/08/2020 2,410.00p 2,428.65p 2,377.00p 2,396.00p 350918
25/08/2020 2,391.00p 2,460.00p 2,383.00p 2,398.00p 422228
24/08/2020 2,413.00p 2,428.00p 2,324.00p 2,370.00p 415803
21/08/2020 2,330.00p 2,398.00p 2,318.00p 2,398.00p 373498
20/08/2020 2,368.00p 2,368.00p 2,287.00p 2,332.00p 425055
19/08/2020 2,359.00p 2,375.00p 2,324.00p 2,372.00p 262463
18/08/2020 2,385.00p 2,424.00p 2,317.00p 2,335.00p 371048
17/08/2020 2,418.00p 2,462.00p 2,375.00p 2,385.00p 299859
14/08/2020 2,521.00p 2,525.00p 2,418.00p 2,444.00p 365104
13/08/2020 2,514.00p 2,550.00p 2,489.02p 2,527.00p 310409
12/08/2020 2,585.00p 2,602.00p 2,509.45p 2,520.00p 522907
11/08/2020 2,476.00p 2,587.00p 2,469.00p 2,573.00p 736158
10/08/2020 2,404.00p 2,465.00p 2,390.42p 2,447.00p 491686
07/08/2020 2,334.00p 2,389.00p 2,331.00p 2,379.00p 297068
06/08/2020 2,385.00p 2,401.00p 2,339.00p 2,353.00p 455577
05/08/2020 2,311.00p 2,402.00p 2,303.30p 2,392.00p 546709
04/08/2020 2,234.00p 2,303.00p 2,231.00p 2,302.00p 578965
03/08/2020 2,176.00p 2,220.00p 2,130.00p 2,220.00p 501233
31/07/2020 2,320.00p 2,320.00p 2,180.00p 2,180.00p 675998
30/07/2020 2,286.00p 2,318.65p 2,249.67p 2,286.00p 738703
29/07/2020 2,259.00p 2,293.00p 2,215.00p 2,273.00p 475605
28/07/2020 2,230.00p 2,303.00p 2,230.00p 2,255.00p 719973
27/07/2020 2,290.00p 2,300.00p 2,220.00p 2,227.00p 811513

*Close Price adjusted for both dividends and splits