Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/09/2018 3,995.78p 4,006.09p 3,969.15p 3,986.33p 418044
11/09/2018 4,008.67p 4,019.83p 3,955.40p 3,993.20p 690557
10/09/2018 4,063.65p 4,068.80p 4,006.95p 4,006.95p 525820
07/09/2018 4,037.02p 4,056.78p 3,995.78p 4,046.47p 619166
06/09/2018 4,034.44p 4,103.17p 4,014.68p 4,037.88p 827157
05/09/2018 4,039.59p 4,079.11p 4,032.89p 4,047.33p 1203923
04/09/2018 3,937.36p 4,043.03p 3,934.78p 4,037.88p 1075596
03/09/2018 3,988.05p 4,026.71p 3,870.35p 3,935.64p 1268683
31/08/2018 4,080.83p 4,123.79p 3,823.09p 3,948.53p 5512980
30/08/2018 3,439.07p 3,467.42p 3,395.25p 3,453.67p 532365
29/08/2018 3,468.28p 3,478.59p 3,425.32p 3,427.04p 1107322
28/08/2018 3,457.11p 3,463.12p 3,427.90p 3,451.09p 315338
24/08/2018 3,410.72p 3,442.50p 3,407.28p 3,433.91p 218864
23/08/2018 3,459.69p 3,459.69p 3,418.45p 3,428.76p 240213
22/08/2018 3,402.98p 3,459.69p 3,391.82p 3,453.67p 311262
21/08/2018 3,441.64p 3,449.38p 3,399.55p 3,409.86p 247813
20/08/2018 3,411.57p 3,455.39p 3,411.57p 3,445.08p 260964
17/08/2018 3,397.83p 3,420.17p 3,392.67p 3,418.45p 281142
16/08/2018 3,384.08p 3,419.31p 3,366.04p 3,406.42p 224465
15/08/2018 3,432.19p 3,432.19p 3,362.60p 3,375.49p 390537
14/08/2018 3,423.60p 3,433.05p 3,401.27p 3,413.29p 285639
13/08/2018 3,427.04p 3,436.49p 3,401.27p 3,410.72p 430962
10/08/2018 3,432.19p 3,453.67p 3,427.04p 3,446.80p 264842
09/08/2018 3,432.19p 3,442.50p 3,408.14p 3,439.93p 311094
08/08/2018 3,351.44p 3,428.76p 3,348.86p 3,428.76p 343658
07/08/2018 3,373.77p 3,375.49p 3,347.14p 3,354.87p 265828
06/08/2018 3,366.04p 3,375.49p 3,340.27p 3,360.03p 266449
03/08/2018 3,352.30p 3,366.04p 3,338.55p 3,360.89p 319876
02/08/2018 3,333.40p 3,352.30p 3,324.76p 3,335.97p 304707
01/08/2018 3,364.32p 3,370.34p 3,337.69p 3,343.70p 408882
31/07/2018 3,354.87p 3,385.80p 3,340.27p 3,363.46p 366526
30/07/2018 3,354.87p 3,382.36p 3,346.28p 3,356.59p 1117531
27/07/2018 3,354.01p 3,381.51p 3,348.86p 3,372.06p 275801
26/07/2018 3,365.18p 3,380.65p 3,343.70p 3,343.70p 426754
25/07/2018 3,407.28p 3,409.00p 3,354.87p 3,374.63p 358976
24/07/2018 3,406.42p 3,416.73p 3,384.94p 3,400.41p 279308
23/07/2018 3,404.70p 3,408.14p 3,372.06p 3,393.53p 286378
20/07/2018 3,461.40p 3,466.56p 3,396.97p 3,417.59p 261370
19/07/2018 3,433.05p 3,469.14p 3,433.05p 3,448.52p 294390
18/07/2018 3,460.54p 3,486.32p 3,439.07p 3,439.07p 314776
17/07/2018 3,436.49p 3,469.14p 3,427.90p 3,439.93p 280548
16/07/2018 3,439.93p 3,457.97p 3,413.29p 3,441.64p 306153
13/07/2018 3,478.59p 3,500.92p 3,433.05p 3,436.49p 520951
12/07/2018 3,430.48p 3,470.85p 3,430.48p 3,470.85p 328412
11/07/2018 3,427.90p 3,438.21p 3,389.24p 3,430.48p 476281
10/07/2018 3,447.66p 3,454.53p 3,417.59p 3,445.08p 360390
09/07/2018 3,433.91p 3,461.40p 3,428.76p 3,450.24p 334411
06/07/2018 3,426.18p 3,431.33p 3,380.65p 3,423.60p 507644
05/07/2018 3,421.03p 3,443.36p 3,400.41p 3,422.74p 304182
04/07/2018 3,440.79p 3,440.79p 3,397.83p 3,415.01p 324748
03/07/2018 3,387.52p 3,445.08p 3,387.52p 3,423.60p 700710
02/07/2018 3,410.72p 3,427.04p 3,387.52p 3,387.52p 505480
29/06/2018 3,453.67p 3,456.25p 3,401.27p 3,401.27p 634010
28/06/2018 3,450.24p 3,459.86p 3,409.86p 3,432.19p 566497
27/06/2018 3,326.52p 3,482.88p 3,326.52p 3,459.69p 962141
26/06/2018 3,402.12p 3,412.43p 3,344.56p 3,344.56p 547263
25/06/2018 3,480.30p 3,488.55p 3,398.69p 3,402.12p 485949
22/06/2018 3,433.05p 3,492.33p 3,424.46p 3,487.18p 307067
21/06/2018 3,466.56p 3,486.50p 3,423.60p 3,430.48p 1762622
20/06/2018 3,490.61p 3,502.64p 3,454.53p 3,454.53p 480106
19/06/2018 3,491.47p 3,509.51p 3,476.01p 3,476.01p 390972
18/06/2018 3,545.60p 3,546.46p 3,493.19p 3,516.39p 261435
15/06/2018 3,589.41p 3,596.79p 3,534.43p 3,534.43p 721422
14/06/2018 3,545.60p 3,602.30p 3,533.57p 3,583.40p 373926
13/06/2018 3,565.36p 3,584.22p 3,539.58p 3,565.36p 398247
12/06/2018 3,623.78p 3,624.64p 3,549.89p 3,549.89p 864292
11/06/2018 3,580.82p 3,628.93p 3,568.79p 3,606.60p 453999
08/06/2018 3,561.92p 3,585.12p 3,531.85p 3,561.06p 343886
07/06/2018 3,643.54p 3,656.43p 3,555.91p 3,561.92p 766547
06/06/2018 3,597.15p 3,616.91p 3,581.68p 3,598.86p 472232
05/06/2018 3,598.86p 3,624.64p 3,588.55p 3,588.55p 1039201
04/06/2018 3,609.17p 3,637.52p 3,604.02p 3,613.47p 452515
01/06/2018 3,638.38p 3,646.97p 3,604.02p 3,604.02p 477032
31/05/2018 3,612.61p 3,640.96p 3,593.71p 3,621.20p 764331
30/05/2018 3,618.62p 3,626.36p 3,601.44p 3,613.47p 485485
29/05/2018 3,611.75p 3,640.96p 3,572.23p 3,608.31p 991348
25/05/2018 3,572.23p 3,677.90p 3,562.78p 3,656.43p 1536878
24/05/2018 3,573.09p 3,582.54p 3,549.03p 3,549.03p 690973
23/05/2018 3,637.52p 3,673.61p 3,601.44p 3,607.46p 722460
22/05/2018 3,599.72p 3,928.77p 3,585.12p 3,636.67p 1688806
21/05/2018 3,589.41p 3,610.03p 3,583.40p 3,594.57p 558546
18/05/2018 3,591.13p 3,600.58p 3,561.92p 3,573.09p 687559
17/05/2018 3,594.57p 3,608.31p 3,579.96p 3,584.26p 687987
16/05/2018 3,596.29p 3,604.02p 3,578.24p 3,591.13p 569824
15/05/2018 3,622.92p 3,628.93p 3,591.13p 3,591.13p 662741
14/05/2018 3,640.96p 3,647.83p 3,608.31p 3,614.33p 584556
11/05/2018 3,650.41p 3,650.41p 3,622.06p 3,632.37p 440596
10/05/2018 3,671.89p 3,684.78p 3,618.62p 3,622.06p 427948
09/05/2018 3,653.85p 3,659.86p 3,628.93p 3,644.40p 588899
08/05/2018 3,665.88p 3,671.03p 3,630.65p 3,655.57p 592899
04/05/2018 3,650.41p 3,668.45p 3,628.93p 3,642.68p 427198
03/05/2018 3,651.27p 3,671.03p 3,606.60p 3,624.64p 577814
02/05/2018 3,736.32p 3,739.76p 3,641.82p 3,651.27p 1185006
01/05/2018 3,690.79p 3,726.87p 3,660.72p 3,720.86p 324358
30/04/2018 3,671.89p 3,720.86p 3,658.14p 3,677.90p 736108
27/04/2018 3,652.13p 3,670.17p 3,628.93p 3,654.71p 756584
26/04/2018 3,618.62p 3,666.73p 3,589.41p 3,640.10p 911094
25/04/2018 3,728.59p 3,728.59p 3,514.67p 3,588.55p 1646550
24/04/2018 3,644.40p 3,645.26p 3,571.37p 3,596.29p 933650
23/04/2018 3,698.52p 3,722.58p 3,631.51p 3,635.81p 940017
20/04/2018 3,604.88p 3,638.38p 3,596.16p 3,638.38p 481586
19/04/2018 3,571.37p 3,602.30p 3,556.77p 3,596.29p 604011
18/04/2018 3,589.41p 3,598.00p 3,543.97p 3,565.36p 933294
17/04/2018 3,633.23p 3,636.67p 3,588.55p 3,608.31p 1041201
16/04/2018 3,630.65p 3,671.03p 3,570.51p 3,623.78p 1886796
13/04/2018 3,270.68p 3,382.36p 3,267.24p 3,380.65p 949498
12/04/2018 3,211.40p 3,272.40p 3,197.65p 3,272.40p 1408714
11/04/2018 3,166.73p 3,231.93p 3,163.29p 3,216.55p 794011
10/04/2018 3,183.91p 3,187.34p 3,152.98p 3,180.47p 573052
09/04/2018 3,171.88p 3,216.55p 3,158.13p 3,179.61p 573477
06/04/2018 3,160.71p 3,179.61p 3,141.81p 3,167.58p 721838
05/04/2018 3,140.09p 3,177.89p 3,127.21p 3,165.87p 1010548
04/04/2018 3,116.04p 3,125.49p 3,098.00p 3,107.45p 619654
03/04/2018 3,150.40p 3,155.56p 3,103.15p 3,118.61p 693298
29/03/2018 3,175.32p 3,207.96p 3,171.02p 3,178.75p 757384
28/03/2018 3,157.27p 3,189.92p 3,134.08p 3,187.34p 466951
27/03/2018 3,180.47p 3,195.08p 3,172.74p 3,186.49p 466199
26/03/2018 3,150.40p 3,187.34p 3,128.92p 3,145.25p 464327
23/03/2018 3,141.81p 3,166.73p 3,110.88p 3,146.97p 569692
22/03/2018 3,152.12p 3,185.63p 3,135.80p 3,155.56p 419407
21/03/2018 3,274.12p 3,274.12p 3,163.29p 3,176.18p 989211
20/03/2018 3,287.00p 3,312.78p 3,267.24p 3,274.12p 389289
19/03/2018 3,256.07p 3,290.44p 3,249.20p 3,283.57p 481021
16/03/2018 3,293.88p 3,301.61p 3,269.82p 3,274.12p 619476
15/03/2018 3,294.73p 3,305.90p 3,262.95p 3,290.44p 510175
14/03/2018 3,317.07p 3,345.42p 3,287.00p 3,287.00p 491468
13/03/2018 3,383.22p 3,390.10p 3,313.64p 3,329.96p 381865
12/03/2018 3,384.94p 3,401.27p 3,372.91p 3,391.82p 301780
09/03/2018 3,366.90p 3,390.96p 3,363.88p 3,378.07p 336660
08/03/2018 3,309.34p 3,381.51p 3,309.34p 3,373.77p 430258
07/03/2018 3,297.31p 3,329.10p 3,287.52p 3,311.92p 372725
06/03/2018 3,271.54p 3,329.10p 3,271.54p 3,300.75p 431553
05/03/2018 3,267.24p 3,286.14p 3,250.15p 3,262.09p 724187
02/03/2018 3,274.97p 3,299.89p 3,256.93p 3,263.81p 351161
01/03/2018 3,338.55p 3,342.85p 3,287.86p 3,297.31p 489993
28/02/2018 3,354.87p 3,378.93p 3,335.97p 3,335.97p 364742
27/02/2018 3,356.59p 3,385.80p 3,355.73p 3,374.63p 324347
26/02/2018 3,357.45p 3,396.97p 3,354.48p 3,362.60p 269672
23/02/2018 3,388.38p 3,404.70p 3,349.72p 3,349.72p 383282
22/02/2018 3,372.91p 3,400.41p 3,355.73p 3,378.93p 543932
21/02/2018 3,355.73p 3,390.10p 3,335.97p 3,380.65p 355643
20/02/2018 3,365.18p 3,402.12p 3,329.96p 3,366.04p 434301
19/02/2018 3,386.66p 3,405.56p 3,349.80p 3,353.15p 318128
16/02/2018 3,337.69p 3,418.45p 3,328.24p 3,393.53p 591570
15/02/2018 3,283.57p 3,336.83p 3,261.23p 3,328.24p 414053
14/02/2018 3,273.26p 3,294.73p 3,233.74p 3,277.55p 480894
13/02/2018 3,268.96p 3,297.31p 3,256.93p 3,256.93p 463805
12/02/2018 3,259.51p 3,287.00p 3,253.93p 3,266.38p 458928
09/02/2018 3,230.30p 3,273.26p 3,213.12p 3,231.16p 451093
08/02/2018 3,236.31p 3,269.82p 3,212.26p 3,235.45p 525191
07/02/2018 3,236.31p 3,269.82p 3,210.54p 3,260.37p 633549
06/02/2018 3,195.08p 3,305.04p 3,158.13p 3,226.00p 914468
05/02/2018 3,266.38p 3,306.76p 3,253.50p 3,276.69p 680645
02/02/2018 3,308.48p 3,329.10p 3,276.69p 3,276.69p 389566
01/02/2018 3,341.99p 3,358.31p 3,307.62p 3,317.93p 550331
31/01/2018 3,359.17p 3,376.35p 3,304.18p 3,334.25p 756878
30/01/2018 3,356.59p 3,379.79p 3,346.28p 3,351.44p 583786
29/01/2018 3,370.34p 3,385.80p 3,354.87p 3,363.46p 1557537
26/01/2018 3,356.59p 3,382.36p 3,334.25p 3,358.31p 1068261
25/01/2018 3,366.04p 3,393.53p 3,331.59p 3,350.58p 537958
24/01/2018 3,389.24p 3,391.82p 3,328.24p 3,379.79p 1081998
23/01/2018 3,433.91p 3,466.56p 3,391.82p 3,391.82p 996550
22/01/2018 3,430.48p 3,437.35p 3,389.24p 3,427.90p 796155
19/01/2018 3,442.50p 3,445.08p 3,367.76p 3,440.79p 931850
18/01/2018 3,307.62p 3,453.85p 3,297.31p 3,426.18p 1814875
17/01/2018 3,390.96p 3,390.96p 3,299.89p 3,311.92p 817580
16/01/2018 3,357.45p 3,391.82p 3,334.25p 3,390.10p 684584
15/01/2018 3,352.30p 3,393.53p 3,323.94p 3,350.58p 524805
12/01/2018 3,306.76p 3,351.44p 3,306.76p 3,351.44p 752237
11/01/2018 3,348.86p 3,350.58p 3,273.26p 3,295.59p 829030
10/01/2018 3,391.82p 3,391.82p 3,303.33p 3,350.58p 623650
09/01/2018 3,402.98p 3,421.88p 3,367.76p 3,387.52p 568546
08/01/2018 3,429.62p 3,437.35p 3,374.63p 3,398.69p 530506
05/01/2018 3,433.91p 3,443.36p 3,411.57p 3,431.33p 485048
04/01/2018 3,447.66p 3,479.45p 3,420.17p 3,437.35p 744408
03/01/2018 3,427.04p 3,451.09p 3,407.28p 3,414.15p 590267
02/01/2018 3,445.08p 3,446.80p 3,384.08p 3,410.72p 634435
29/12/2017 3,411.57p 3,444.22p 3,394.39p 3,436.49p 143911
28/12/2017 3,415.01p 3,432.19p 3,391.82p 3,403.84p 220700
27/12/2017 3,396.97p 3,425.32p 3,379.87p 3,402.12p 370320
22/12/2017 3,345.42p 3,391.82p 3,308.07p 3,391.82p 263053
21/12/2017 3,323.94p 3,350.58p 3,282.71p 3,350.58p 461664
20/12/2017 3,313.64p 3,341.21p 3,301.61p 3,324.80p 411445
19/12/2017 3,319.65p 3,339.41p 3,274.81p 3,319.65p 524749
18/12/2017 3,317.07p 3,354.87p 3,269.82p 3,308.48p 827387
15/12/2017 3,296.45p 3,319.65p 3,271.54p 3,319.65p 1080617
14/12/2017 3,345.42p 3,345.42p 3,284.42p 3,290.44p 758663
13/12/2017 3,307.62p 3,364.32p 3,305.04p 3,344.56p 850405
12/12/2017 3,335.11p 3,351.44p 3,305.90p 3,315.35p 775401
11/12/2017 3,362.60p 3,407.28p 3,331.68p 3,340.27p 835072
08/12/2017 3,366.90p 3,453.67p 3,366.90p 3,431.33p 726300
07/12/2017 3,420.17p 3,483.74p 3,333.40p 3,374.63p 1135128
06/12/2017 3,187.34p 3,435.63p 3,131.50p 3,427.90p 1871486
05/12/2017 3,111.74p 3,204.53p 3,104.87p 3,187.34p 822059
04/12/2017 3,067.07p 3,115.18p 3,055.90p 3,102.29p 506540
01/12/2017 3,067.93p 3,092.84p 3,043.01p 3,052.46p 525640
30/11/2017 3,104.87p 3,121.19p 3,057.87p 3,065.35p 937417
29/11/2017 3,066.21p 3,139.23p 3,066.21p 3,122.05p 989469
28/11/2017 3,055.04p 3,097.14p 3,041.29p 3,082.53p 443838
27/11/2017 3,069.64p 3,081.67p 3,042.15p 3,054.18p 480878

*Close Price adjusted for both dividends and splits