Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/03/2016 3,379.79p 3,422.74p 3,374.63p 3,391.82p 692849
18/03/2016 3,282.71p 3,399.55p 3,270.68p 3,372.91p 1343640
17/03/2016 3,291.30p 3,291.30p 3,248.34p 3,276.69p 661538
16/03/2016 3,307.62p 3,314.15p 3,242.50p 3,269.82p 961765
15/03/2016 3,372.06p 3,380.89p 3,295.59p 3,299.03p 609624
14/03/2016 3,269.82p 3,388.38p 3,266.38p 3,378.07p 814728
11/03/2016 3,234.60p 3,262.09p 3,212.26p 3,262.09p 708180
10/03/2016 3,204.53p 3,289.58p 3,185.63p 3,185.63p 1501007
09/03/2016 3,195.94p 3,206.24p 3,163.29p 3,179.61p 821482
08/03/2016 3,178.75p 3,198.51p 3,151.26p 3,184.77p 729219
07/03/2016 3,236.31p 3,242.30p 3,186.49p 3,197.65p 712202
04/03/2016 3,244.91p 3,269.48p 3,144.39p 3,267.24p 1967166
03/03/2016 3,350.58p 3,400.41p 3,256.07p 3,264.67p 1894626
02/03/2016 3,483.74p 3,529.28p 3,450.03p 3,478.59p 951516
01/03/2016 3,366.90p 3,486.32p 3,350.58p 3,473.43p 695495
29/02/2016 3,307.62p 3,369.48p 3,287.86p 3,368.62p 888515
26/02/2016 3,273.26p 3,333.40p 3,269.30p 3,333.40p 675964
25/02/2016 3,230.30p 3,258.65p 3,185.32p 3,240.61p 791704
24/02/2016 3,264.67p 3,284.42p 3,190.78p 3,221.71p 969000
23/02/2016 3,324.80p 3,359.17p 3,248.34p 3,251.78p 614512
22/02/2016 3,370.34p 3,402.91p 3,339.41p 3,344.56p 348172
19/02/2016 3,319.65p 3,339.41p 3,298.17p 3,335.97p 730693
18/02/2016 3,391.82p 3,402.12p 3,318.79p 3,328.24p 698038
17/02/2016 3,242.33p 3,398.69p 3,241.47p 3,380.65p 728287
16/02/2016 3,269.82p 3,281.85p 3,232.88p 3,245.76p 819909
15/02/2016 3,245.76p 3,281.85p 3,231.16p 3,255.21p 551664
12/02/2016 3,158.13p 3,185.63p 3,140.09p 3,184.77p 669661
11/02/2016 3,263.81p 3,263.81p 3,134.94p 3,134.94p 1032151
10/02/2016 3,209.68p 3,308.48p 3,182.19p 3,289.58p 982711
09/02/2016 3,146.11p 3,206.24p 3,134.94p 3,178.75p 957535
08/02/2016 3,243.19p 3,264.03p 3,128.06p 3,138.37p 939343
05/02/2016 3,311.06p 3,329.96p 3,245.44p 3,251.78p 666196
04/02/2016 3,367.76p 3,376.35p 3,283.57p 3,298.17p 673931
03/02/2016 3,397.83p 3,414.15p 3,306.76p 3,323.94p 613072
02/02/2016 3,486.32p 3,500.92p 3,385.80p 3,396.97p 618681
01/02/2016 3,439.07p 3,480.30p 3,415.87p 3,480.30p 853043
29/01/2016 3,428.76p 3,448.52p 3,390.10p 3,436.49p 777706
28/01/2016 3,420.17p 3,436.49p 3,361.75p 3,393.53p 636720
27/01/2016 3,353.15p 3,422.74p 3,346.28p 3,422.74p 713218
26/01/2016 3,337.69p 3,354.01p 3,328.24p 3,342.85p 609030
25/01/2016 3,422.74p 3,422.74p 3,357.73p 3,375.49p 798911
22/01/2016 3,404.70p 3,423.60p 3,372.06p 3,406.42p 872412
21/01/2016 3,334.25p 3,371.20p 3,303.33p 3,354.87p 908559
20/01/2016 3,346.28p 3,358.31p 3,295.59p 3,329.10p 996775
19/01/2016 3,398.69p 3,415.01p 3,350.90p 3,395.25p 502514
18/01/2016 3,416.73p 3,450.24p 3,346.87p 3,350.58p 1455746
15/01/2016 3,438.21p 3,478.59p 3,384.08p 3,421.03p 1119668
14/01/2016 3,522.40p 3,524.60p 3,415.01p 3,445.08p 1270218
13/01/2016 3,634.95p 3,649.77p 3,538.72p 3,553.33p 737292
12/01/2016 3,634.09p 3,723.44p 3,605.74p 3,607.46p 1102942
11/01/2016 3,565.36p 3,627.21p 3,565.36p 3,607.46p 1384028
08/01/2016 3,561.06p 3,602.30p 3,539.58p 3,539.58p 881615
07/01/2016 3,539.58p 3,577.39p 3,532.71p 3,543.88p 879255
06/01/2016 3,695.94p 3,700.25p 3,590.12p 3,608.31p 694994
05/01/2016 3,738.90p 3,750.16p 3,676.18p 3,699.38p 616600
04/01/2016 3,741.48p 3,763.49p 3,676.18p 3,689.93p 632753
31/12/2015 3,818.80p 3,820.52p 3,781.00p 3,781.00p 145251
30/12/2015 3,833.40p 3,843.42p 3,808.49p 3,819.66p 331542
29/12/2015 3,839.42p 3,848.01p 3,824.81p 3,846.29p 635840
24/12/2015 3,805.91p 3,841.14p 3,785.29p 3,814.50p 106853
23/12/2015 3,764.67p 3,796.46p 3,756.08p 3,785.29p 353485
22/12/2015 3,805.05p 3,805.05p 3,731.17p 3,742.34p 404180
21/12/2015 3,752.65p 3,815.36p 3,752.65p 3,774.98p 373934
18/12/2015 3,818.80p 3,835.98p 3,769.83p 3,772.41p 880347
17/12/2015 3,896.12p 3,911.58p 3,825.67p 3,835.12p 744760
16/12/2015 3,849.73p 3,849.73p 3,826.53p 3,835.12p 431498
15/12/2015 3,771.55p 3,858.32p 3,767.25p 3,839.42p 676284
14/12/2015 3,788.73p 3,870.35p 3,737.18p 3,747.49p 823167
11/12/2015 3,821.38p 3,848.87p 3,772.41p 3,780.14p 844144
10/12/2015 3,758.66p 3,862.61p 3,717.42p 3,836.84p 1133132
09/12/2015 3,914.16p 3,920.18p 3,848.01p 3,848.01p 897367
08/12/2015 3,925.33p 3,940.79p 3,872.92p 3,904.71p 905787
07/12/2015 3,934.78p 3,966.57p 3,921.89p 3,928.77p 835966
04/12/2015 3,994.92p 3,994.92p 3,886.67p 3,928.77p 1178136
03/12/2015 4,048.18p 4,146.12p 4,046.12p 4,046.47p 1257690
02/12/2015 4,015.54p 4,085.99p 4,007.81p 4,035.30p 709017
01/12/2015 3,917.60p 3,999.21p 3,676.88p 3,999.21p 789812
30/11/2015 3,797.32p 3,907.29p 3,794.74p 3,907.29p 756092
27/11/2015 3,794.74p 3,821.38p 3,763.82p 3,806.77p 496737
26/11/2015 3,815.36p 3,827.39p 3,740.62p 3,801.62p 635374
25/11/2015 3,721.72p 3,836.84p 3,718.28p 3,802.48p 799295
24/11/2015 3,781.00p 3,796.50p 3,675.33p 3,699.38p 923618
23/11/2015 3,840.28p 3,868.63p 3,805.91p 3,820.52p 457316
20/11/2015 3,898.70p 3,900.38p 3,851.45p 3,857.46p 453031
19/11/2015 3,865.19p 3,889.25p 3,839.42p 3,878.94p 480157
18/11/2015 3,901.27p 3,909.01p 3,838.56p 3,866.05p 477341
17/11/2015 3,832.55p 3,923.61p 3,823.09p 3,903.85p 814104
16/11/2015 3,785.29p 3,812.79p 3,769.45p 3,779.28p 657911
13/11/2015 3,872.06p 3,893.54p 3,820.52p 3,824.81p 827670
12/11/2015 3,960.55p 3,963.13p 3,871.51p 3,876.36p 585111
11/11/2015 3,917.60p 3,974.30p 3,881.52p 3,957.12p 1196396
10/11/2015 4,031.86p 4,034.85p 3,952.82p 3,961.41p 459717
09/11/2015 4,100.59p 4,100.59p 4,010.38p 4,018.97p 598306
06/11/2015 4,087.70p 4,122.07p 4,053.65p 4,095.44p 438258
05/11/2015 4,084.27p 4,109.18p 4,049.42p 4,073.10p 459100
04/11/2015 4,152.14p 4,156.43p 4,065.37p 4,073.10p 853428
03/11/2015 4,212.28p 4,212.28p 4,141.83p 4,152.14p 493345
02/11/2015 4,210.56p 4,235.47p 4,173.62p 4,191.66p 702930
30/10/2015 4,268.12p 4,268.12p 4,226.02p 4,266.40p 713794
29/10/2015 4,209.70p 4,255.23p 4,209.70p 4,255.23p 490604
28/10/2015 4,217.43p 4,232.04p 4,178.22p 4,210.56p 532736
27/10/2015 4,233.76p 4,238.05p 4,200.25p 4,200.25p 435610
26/10/2015 4,216.57p 4,244.92p 4,201.97p 4,244.06p 414419
23/10/2015 4,208.84p 4,258.67p 4,195.95p 4,239.77p 529242
22/10/2015 4,140.11p 4,206.26p 4,140.11p 4,202.83p 520196
21/10/2015 4,195.95p 4,195.95p 4,157.29p 4,164.17p 649683
20/10/2015 4,209.70p 4,209.70p 4,106.61p 4,194.24p 918881
19/10/2015 4,031.00p 4,076.54p 4,012.41p 4,059.35p 710690
16/10/2015 3,963.99p 4,031.00p 3,958.84p 4,030.14p 810868
15/10/2015 3,953.68p 3,979.45p 3,931.34p 3,950.24p 720426
14/10/2015 3,955.40p 3,963.99p 3,920.18p 3,920.18p 489377
13/10/2015 4,028.42p 4,028.42p 3,951.96p 3,969.15p 607140
12/10/2015 4,050.76p 4,050.76p 3,967.43p 4,022.41p 727523
09/10/2015 4,122.93p 4,122.93p 4,037.02p 4,055.92p 457655
08/10/2015 4,007.81p 4,101.45p 4,000.93p 4,096.30p 482860
07/10/2015 4,102.31p 4,103.17p 3,980.31p 4,002.65p 639987
06/10/2015 4,096.30p 4,144.41p 4,055.06p 4,097.15p 507152
05/10/2015 4,083.41p 4,110.04p 4,057.64p 4,079.97p 456617
02/10/2015 4,053.34p 4,088.56p 3,970.86p 4,020.69p 574726
01/10/2015 4,052.48p 4,104.03p 4,014.68p 4,026.71p 485275
30/09/2015 3,991.48p 4,033.58p 3,977.74p 4,010.38p 665016
29/09/2015 3,984.61p 3,988.05p 3,932.20p 3,932.20p 442814
28/09/2015 4,088.56p 4,093.72p 4,012.96p 4,012.96p 346898
25/09/2015 4,051.62p 4,107.46p 4,037.39p 4,100.59p 435238
24/09/2015 3,952.82p 4,013.82p 3,949.02p 3,994.06p 1528788
23/09/2015 3,915.88p 3,966.81p 3,889.25p 3,950.24p 473829
22/09/2015 3,998.36p 4,000.07p 3,909.87p 3,913.30p 659248
21/09/2015 3,983.75p 4,016.40p 3,970.00p 3,995.78p 524093
18/09/2015 4,022.41p 4,033.58p 3,951.96p 4,001.79p 840508
17/09/2015 4,003.51p 4,026.71p 3,972.58p 4,020.69p 557716
16/09/2015 3,976.88p 3,999.21p 3,976.02p 3,995.78p 629412
15/09/2015 3,977.74p 3,989.76p 3,947.12p 3,956.26p 494865
14/09/2015 3,993.20p 4,012.10p 3,970.00p 3,976.02p 936934
11/09/2015 4,003.51p 4,013.82p 3,971.72p 3,973.44p 426570
10/09/2015 3,975.16p 4,028.42p 3,975.16p 4,003.51p 563743
09/09/2015 4,048.18p 4,082.55p 3,994.92p 4,004.37p 872843
08/09/2015 3,953.68p 4,006.09p 3,886.43p 3,982.89p 2063523
07/09/2015 4,074.82p 4,075.68p 4,011.79p 4,047.33p 326491
04/09/2015 4,066.23p 4,083.41p 4,019.83p 4,028.42p 635769
03/09/2015 4,075.68p 4,162.45p 4,073.10p 4,110.90p 575658
02/09/2015 4,037.88p 4,095.44p 4,035.30p 4,044.75p 576597
01/09/2015 4,058.49p 4,090.28p 4,025.85p 4,038.73p 1191951
28/08/2015 4,085.13p 4,127.22p 4,059.35p 4,121.21p 891202
27/08/2015 4,217.43p 4,225.16p 4,084.27p 4,103.17p 1546344
26/08/2015 4,140.11p 4,211.42p 4,124.65p 4,140.97p 1006316
25/08/2015 4,110.90p 4,195.09p 4,093.72p 4,189.08p 1013760
24/08/2015 4,059.35p 4,117.77p 3,972.58p 4,060.21p 1863994
21/08/2015 4,218.29p 4,249.22p 4,176.19p 4,176.19p 613971
20/08/2015 4,312.79p 4,332.73p 4,274.13p 4,278.43p 491092
19/08/2015 4,372.93p 4,386.68p 4,337.37p 4,342.86p 364996
18/08/2015 4,415.89p 4,433.07p 4,374.25p 4,394.41p 434439
17/08/2015 4,484.62p 4,488.91p 4,390.89p 4,420.18p 360440
14/08/2015 4,463.14p 4,493.21p 4,448.28p 4,458.85p 360740
13/08/2015 4,484.62p 4,506.10p 4,433.07p 4,454.55p 389234
12/08/2015 4,454.55p 4,503.41p 4,385.82p 4,428.78p 533770
11/08/2015 4,514.69p 4,557.64p 4,480.32p 4,488.91p 548711
10/08/2015 4,476.03p 4,506.10p 4,420.18p 4,493.21p 457499
07/08/2015 4,463.14p 4,463.14p 4,430.32p 4,450.25p 425191
06/08/2015 4,480.32p 4,488.91p 4,449.34p 4,450.25p 238825
05/08/2015 4,463.14p 4,493.21p 4,450.25p 4,488.91p 353138
04/08/2015 4,450.25p 4,493.21p 4,420.18p 4,463.14p 437668
03/08/2015 4,437.37p 4,460.05p 4,424.48p 4,450.25p 301483
31/07/2015 4,441.66p 4,463.14p 4,415.89p 4,458.85p 466206
30/07/2015 4,433.07p 4,450.25p 4,394.41p 4,420.18p 373700
29/07/2015 4,420.18p 4,428.78p 4,381.52p 4,420.18p 336777
28/07/2015 4,368.64p 4,433.07p 4,347.16p 4,415.89p 527600
27/07/2015 4,407.30p 4,433.07p 4,351.45p 4,351.45p 432667
24/07/2015 4,493.21p 4,506.10p 4,428.78p 4,433.07p 424177
23/07/2015 4,553.35p 4,566.24p 4,493.21p 4,497.51p 371258
22/07/2015 4,501.80p 4,531.87p 4,484.62p 4,514.69p 652068
21/07/2015 4,536.17p 4,566.24p 4,514.69p 4,518.98p 325687
20/07/2015 4,540.46p 4,557.64p 4,518.98p 4,531.87p 232913
17/07/2015 4,531.87p 4,544.76p 4,514.69p 4,527.58p 245133
16/07/2015 4,497.51p 4,527.58p 4,483.42p 4,518.98p 406771
15/07/2015 4,471.73p 4,493.21p 4,463.14p 4,476.03p 385555
14/07/2015 4,493.21p 4,506.10p 4,454.55p 4,480.32p 350494
13/07/2015 4,420.18p 4,510.39p 4,411.59p 4,497.51p 458851
10/07/2015 4,381.52p 4,394.41p 4,346.94p 4,390.12p 364850
09/07/2015 4,281.87p 4,329.98p 4,267.96p 4,325.68p 497956
08/07/2015 4,293.89p 4,342.86p 4,250.94p 4,272.42p 559263
07/07/2015 4,325.68p 4,355.75p 4,291.32p 4,291.32p 561068
06/07/2015 4,252.66p 4,328.43p 4,238.05p 4,317.09p 404013
03/07/2015 4,317.09p 4,351.45p 4,295.61p 4,295.61p 288113
02/07/2015 4,321.39p 4,355.75p 4,321.39p 4,329.98p 597746
01/07/2015 4,271.56p 4,363.05p 4,267.26p 4,338.57p 593982
30/06/2015 4,286.16p 4,308.50p 4,249.22p 4,249.22p 634812
29/06/2015 4,325.68p 4,377.23p 4,308.50p 4,308.50p 592226
26/06/2015 4,437.37p 4,451.03p 4,404.78p 4,437.37p 367951
25/06/2015 4,441.66p 4,467.44p 4,428.78p 4,458.85p 353201
24/06/2015 4,476.03p 4,490.10p 4,441.66p 4,454.55p 405039
23/06/2015 4,523.28p 4,537.14p 4,480.32p 4,480.32p 420683
22/06/2015 4,488.91p 4,557.64p 4,474.05p 4,514.69p 784830
19/06/2015 4,364.34p 4,428.78p 4,364.34p 4,420.18p 718515
18/06/2015 4,364.34p 4,411.59p 4,321.39p 4,407.30p 488266
17/06/2015 4,377.23p 4,403.00p 4,347.16p 4,364.34p 933522
16/06/2015 4,329.98p 4,360.05p 4,250.08p 4,355.75p 712018
15/06/2015 4,347.16p 4,372.93p 4,317.09p 4,329.98p 653949
12/06/2015 4,377.23p 4,390.12p 4,347.16p 4,364.34p 763522
11/06/2015 4,329.98p 4,385.82p 4,323.10p 4,385.82p 456536
10/06/2015 4,293.03p 4,338.57p 4,287.00p 4,325.68p 576114

*Close Price adjusted for both dividends and splits