Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/09/2013 2,723.42p 2,774.11p 2,723.42p 2,762.94p 695379
06/09/2013 2,723.42p 2,756.06p 2,693.35p 2,720.84p 740208
05/09/2013 2,708.81p 2,736.30p 2,684.76p 2,736.30p 602808
04/09/2013 2,675.31p 2,727.71p 2,675.31p 2,695.93p 560857
03/09/2013 2,693.35p 2,719.98p 2,665.86p 2,678.74p 391132
02/09/2013 2,666.72p 2,701.08p 2,646.10p 2,693.35p 338073
30/08/2013 2,703.66p 2,705.38p 2,646.10p 2,646.10p 457165
29/08/2013 2,636.65p 2,714.83p 2,636.65p 2,699.36p 479990
28/08/2013 2,671.87p 2,687.34p 2,609.15p 2,637.51p 372175
27/08/2013 2,716.55p 2,735.45p 2,682.18p 2,687.34p 573181
23/08/2013 2,660.70p 2,735.45p 2,656.41p 2,710.53p 349783
22/08/2013 2,639.22p 2,691.63p 2,637.51p 2,673.59p 389140
21/08/2013 2,650.39p 2,660.25p 2,630.63p 2,632.35p 207832
20/08/2013 2,664.14p 2,672.73p 2,641.80p 2,650.39p 347508
19/08/2013 2,654.69p 2,695.93p 2,651.25p 2,667.58p 173412
16/08/2013 2,638.36p 2,656.70p 2,607.44p 2,656.41p 424288
15/08/2013 2,719.98p 2,719.98p 2,635.79p 2,640.08p 335675
14/08/2013 2,698.50p 2,725.14p 2,693.35p 2,714.83p 295082
13/08/2013 2,698.50p 2,724.28p 2,671.87p 2,703.66p 302336
12/08/2013 2,725.14p 2,729.43p 2,697.64p 2,700.22p 251247
09/08/2013 2,738.02p 2,745.76p 2,713.97p 2,716.55p 334136
08/08/2013 2,768.95p 2,770.67p 2,726.00p 2,731.15p 306393
07/08/2013 2,834.24p 2,837.68p 2,762.08p 2,767.23p 584062
06/08/2013 2,814.48p 2,844.55p 2,814.48p 2,837.68p 382220
05/08/2013 2,811.05p 2,823.94p 2,806.03p 2,817.06p 354994
02/08/2013 2,786.13p 2,809.33p 2,781.84p 2,809.33p 393145
01/08/2013 2,781.84p 2,817.06p 2,762.94p 2,789.57p 489650
31/07/2013 2,732.87p 2,781.84p 2,719.98p 2,774.97p 647245
30/07/2013 2,720.84p 2,740.60p 2,709.67p 2,734.59p 270134
29/07/2013 2,700.22p 2,736.30p 2,696.79p 2,710.53p 196173
26/07/2013 2,738.88p 2,769.81p 2,693.35p 2,698.50p 271546
25/07/2013 2,718.26p 2,739.74p 2,691.63p 2,734.59p 338810
24/07/2013 2,686.48p 2,732.87p 2,677.03p 2,729.43p 365657
23/07/2013 2,740.60p 2,740.60p 2,677.03p 2,677.03p 330082
22/07/2013 2,746.61p 2,749.19p 2,717.40p 2,728.57p 179761
19/07/2013 2,734.59p 2,757.78p 2,728.57p 2,749.19p 446330
18/07/2013 2,692.49p 2,744.04p 2,692.49p 2,737.16p 405056
17/07/2013 2,726.85p 2,740.60p 2,688.19p 2,698.50p 585075
16/07/2013 2,771.53p 2,786.13p 2,709.67p 2,714.83p 357194
15/07/2013 2,752.63p 2,779.26p 2,747.47p 2,770.67p 478400
12/07/2013 2,737.16p 2,754.35p 2,729.43p 2,744.90p 327362
11/07/2013 2,737.16p 2,769.81p 2,714.83p 2,729.43p 422361
10/07/2013 2,694.21p 2,740.60p 2,690.77p 2,715.69p 344868
09/07/2013 2,744.04p 2,748.33p 2,695.07p 2,709.67p 558312
08/07/2013 2,686.48p 2,739.74p 2,668.43p 2,724.28p 482048
05/07/2013 2,729.43p 2,732.01p 2,647.82p 2,668.43p 989683
04/07/2013 2,703.66p 2,745.76p 2,634.07p 2,744.90p 613253
03/07/2013 2,681.32p 2,707.09p 2,654.69p 2,680.46p 454158
02/07/2013 2,726.85p 2,732.01p 2,674.45p 2,707.09p 711331
01/07/2013 2,652.11p 2,714.83p 2,610.87p 2,714.83p 604517
28/06/2013 2,613.45p 2,632.35p 2,594.55p 2,625.48p 619455
27/06/2013 2,557.61p 2,634.07p 2,552.24p 2,613.45p 776545
26/06/2013 2,537.85p 2,576.51p 2,529.26p 2,558.47p 434027
25/06/2013 2,507.78p 2,535.27p 2,461.39p 2,530.97p 746537
24/06/2013 2,541.28p 2,561.04p 2,490.84p 2,499.19p 480195
21/06/2013 2,533.55p 2,563.62p 2,512.07p 2,543.00p 1512115
20/06/2013 2,557.61p 2,584.24p 2,518.95p 2,524.10p 590968
19/06/2013 2,617.75p 2,617.75p 2,573.07p 2,584.24p 684947
18/06/2013 2,576.51p 2,632.35p 2,555.89p 2,604.00p 1707653
17/06/2013 2,513.79p 2,524.10p 2,494.89p 2,512.93p 696621
14/06/2013 2,517.23p 2,549.02p 2,496.61p 2,507.78p 575320
13/06/2013 2,478.57p 2,509.50p 2,465.68p 2,496.61p 677969
12/06/2013 2,507.78p 2,529.26p 2,491.45p 2,506.06p 571792
11/06/2013 2,507.78p 2,511.21p 2,473.41p 2,507.78p 802091
10/06/2013 2,462.24p 2,522.38p 2,462.24p 2,512.93p 673275
07/06/2013 2,433.89p 2,465.68p 2,414.13p 2,463.10p 786478
06/06/2013 2,440.77p 2,457.09p 2,420.15p 2,429.60p 578621
05/06/2013 2,468.26p 2,480.29p 2,439.91p 2,443.34p 653239
04/06/2013 2,475.13p 2,488.88p 2,463.10p 2,480.29p 448567
03/06/2013 2,462.24p 2,480.29p 2,456.04p 2,463.10p 538867
31/05/2013 2,452.79p 2,490.60p 2,440.77p 2,476.85p 683891
30/05/2013 2,447.64p 2,464.82p 2,441.63p 2,462.24p 405382
29/05/2013 2,472.55p 2,488.88p 2,446.78p 2,455.37p 653279
28/05/2013 2,469.98p 2,495.75p 2,435.61p 2,488.88p 630427
24/05/2013 2,463.96p 2,466.54p 2,426.16p 2,435.61p 739626
23/05/2013 2,441.63p 2,463.10p 2,425.30p 2,452.79p 943790
22/05/2013 2,462.24p 2,485.44p 2,457.09p 2,480.29p 1367565
21/05/2013 2,432.18p 2,468.26p 2,422.73p 2,468.26p 867286
20/05/2013 2,406.40p 2,438.19p 2,405.54p 2,437.33p 591108
17/05/2013 2,371.18p 2,405.54p 2,363.45p 2,403.82p 918577
16/05/2013 2,332.52p 2,370.32p 2,321.35p 2,362.59p 790686
15/05/2013 2,297.29p 2,327.36p 2,288.46p 2,320.49p 546529
14/05/2013 2,316.19p 2,341.11p 2,314.48p 2,328.22p 431793
13/05/2013 2,317.05p 2,327.36p 2,300.73p 2,321.35p 396281
10/05/2013 2,292.14p 2,329.08p 2,286.12p 2,319.63p 753974
09/05/2013 2,275.82p 2,302.45p 2,268.08p 2,294.72p 563544
08/05/2013 2,283.55p 2,292.14p 2,265.16p 2,280.97p 790282
07/05/2013 2,289.56p 2,309.32p 2,265.51p 2,282.69p 714202
03/05/2013 2,261.21p 2,293.00p 2,255.20p 2,281.83p 865019
02/05/2013 2,195.06p 2,255.20p 2,192.48p 2,250.90p 1130612
01/05/2013 2,195.92p 2,203.45p 2,174.44p 2,190.76p 526768
30/04/2013 2,268.94p 2,292.14p 2,174.44p 2,195.06p 1285626
29/04/2013 2,220.83p 2,244.03p 2,207.09p 2,243.17p 939750
26/04/2013 2,175.30p 2,215.68p 2,171.00p 2,214.82p 700201
25/04/2013 2,190.76p 2,199.35p 2,150.38p 2,179.59p 725587
24/04/2013 2,146.09p 2,152.96p 2,122.03p 2,150.38p 625886
23/04/2013 2,095.40p 2,151.24p 2,090.59p 2,151.24p 547247
22/04/2013 2,114.30p 2,121.17p 2,077.36p 2,091.10p 410043
19/04/2013 2,084.23p 2,105.71p 2,068.77p 2,104.85p 570525
18/04/2013 2,076.50p 2,098.49p 2,067.05p 2,078.22p 341418
17/04/2013 2,098.84p 2,115.16p 2,058.46p 2,076.50p 524346
16/04/2013 2,094.54p 2,100.55p 2,068.77p 2,083.37p 398937
15/04/2013 2,107.43p 2,110.86p 2,081.65p 2,100.55p 458539
12/04/2013 2,112.58p 2,122.89p 2,097.98p 2,110.00p 389133
11/04/2013 2,098.84p 2,126.33p 2,097.98p 2,118.60p 746202
10/04/2013 2,070.49p 2,110.86p 2,046.43p 2,105.71p 837026
09/04/2013 2,104.85p 2,104.85p 2,052.44p 2,055.02p 812894
08/04/2013 2,088.53p 2,120.31p 2,079.08p 2,095.40p 650423
05/04/2013 2,143.51p 2,153.82p 2,057.33p 2,079.08p 704773
04/04/2013 2,184.75p 2,192.72p 2,143.51p 2,146.09p 641706
03/04/2013 2,213.10p 2,222.55p 2,174.44p 2,182.17p 532591
02/04/2013 2,207.94p 2,232.86p 2,195.92p 2,213.10p 521320
28/03/2013 2,164.13p 2,206.23p 2,159.83p 2,206.23p 743801
27/03/2013 2,179.59p 2,179.59p 2,124.61p 2,161.55p 583504
26/03/2013 2,183.03p 2,189.04p 2,150.38p 2,168.42p 618046
25/03/2013 2,168.42p 2,206.23p 2,151.24p 2,175.30p 649623
22/03/2013 2,159.83p 2,172.72p 2,130.62p 2,162.41p 433274
21/03/2013 2,207.94p 2,213.10p 2,150.38p 2,171.00p 689786
20/03/2013 2,225.99p 2,230.28p 2,199.35p 2,213.10p 413949
19/03/2013 2,202.79p 2,221.69p 2,198.81p 2,210.52p 437649
18/03/2013 2,197.64p 2,220.83p 2,178.73p 2,203.65p 695774
15/03/2013 2,255.20p 2,259.14p 2,222.55p 2,225.99p 931018
14/03/2013 2,233.72p 2,261.21p 2,225.99p 2,250.90p 513161
13/03/2013 2,240.59p 2,243.17p 2,225.13p 2,231.14p 358155
12/03/2013 2,248.32p 2,273.24p 2,219.97p 2,243.17p 698045
11/03/2013 2,210.52p 2,225.52p 2,201.93p 2,219.97p 395910
08/03/2013 2,240.59p 2,242.31p 2,206.57p 2,215.68p 444562
07/03/2013 2,211.38p 2,244.03p 2,206.23p 2,235.44p 619973
06/03/2013 2,218.25p 2,224.27p 2,202.79p 2,211.38p 539560
05/03/2013 2,194.20p 2,213.96p 2,183.03p 2,210.52p 678492
04/03/2013 2,183.89p 2,205.37p 2,160.69p 2,188.18p 626667
01/03/2013 2,161.55p 2,194.20p 2,151.24p 2,194.20p 859914
28/02/2013 2,116.88p 2,171.86p 2,108.29p 2,167.57p 1149089
27/02/2013 2,124.61p 2,133.20p 2,108.29p 2,108.29p 963394
26/02/2013 2,171.86p 2,201.93p 2,093.59p 2,121.17p 1749022
25/02/2013 2,262.93p 2,265.90p 2,188.10p 2,201.93p 875186
22/02/2013 2,258.63p 2,264.65p 2,250.04p 2,261.21p 528116
21/02/2013 2,292.14p 2,303.31p 2,242.31p 2,250.04p 348449
20/02/2013 2,300.73p 2,313.62p 2,293.72p 2,303.31p 396122
19/02/2013 2,273.24p 2,308.46p 2,273.24p 2,303.31p 673352
18/02/2013 2,294.72p 2,307.60p 2,273.24p 2,274.10p 350649
15/02/2013 2,277.53p 2,300.73p 2,267.22p 2,294.72p 775272
14/02/2013 2,268.08p 2,285.27p 2,251.12p 2,277.53p 286645
13/02/2013 2,268.08p 2,288.70p 2,231.98p 2,271.52p 1013345
12/02/2013 2,272.38p 2,278.39p 2,250.90p 2,267.22p 884718
11/02/2013 2,310.18p 2,312.76p 2,263.79p 2,272.38p 543931
08/02/2013 2,299.87p 2,314.48p 2,293.00p 2,312.76p 302920
07/02/2013 2,297.29p 2,303.31p 2,283.90p 2,294.72p 382432
06/02/2013 2,281.83p 2,311.42p 2,275.82p 2,295.57p 306702
05/02/2013 2,263.79p 2,284.09p 2,259.49p 2,274.96p 361830
04/02/2013 2,275.82p 2,280.11p 2,256.06p 2,259.49p 413151
01/02/2013 2,210.52p 2,274.96p 2,209.66p 2,270.66p 531242
31/01/2013 2,205.37p 2,220.83p 2,196.78p 2,207.94p 400525
30/01/2013 2,204.51p 2,229.42p 2,199.98p 2,208.80p 329804
29/01/2013 2,205.37p 2,213.96p 2,182.17p 2,204.51p 264350
28/01/2013 2,199.35p 2,216.54p 2,194.20p 2,206.23p 266139
25/01/2013 2,192.48p 2,207.09p 2,177.02p 2,205.37p 400887
24/01/2013 2,187.33p 2,209.66p 2,174.04p 2,198.49p 360708
23/01/2013 2,154.68p 2,185.61p 2,152.96p 2,182.17p 539957
22/01/2013 2,145.23p 2,163.27p 2,130.62p 2,156.40p 606241
21/01/2013 2,135.78p 2,145.23p 2,123.75p 2,141.79p 326711
18/01/2013 2,121.17p 2,140.93p 2,119.45p 2,134.92p 397690
17/01/2013 2,102.27p 2,124.61p 2,087.89p 2,119.45p 407722
16/01/2013 2,097.98p 2,116.02p 2,092.82p 2,107.43p 742895
15/01/2013 2,074.78p 2,102.27p 2,065.33p 2,102.27p 565813
14/01/2013 2,114.30p 2,120.31p 2,070.49p 2,073.06p 518052
11/01/2013 2,092.82p 2,114.30p 2,092.82p 2,114.30p 648504
10/01/2013 2,101.41p 2,102.17p 2,077.36p 2,088.53p 491581
09/01/2013 2,118.60p 2,124.78p 2,091.96p 2,097.98p 547828
08/01/2013 2,130.62p 2,130.62p 2,098.84p 2,115.16p 716829
07/01/2013 2,168.42p 2,172.80p 2,150.71p 2,158.97p 215231
04/01/2013 2,158.12p 2,177.02p 2,156.40p 2,173.58p 327332
03/01/2013 2,182.17p 2,184.75p 2,160.69p 2,175.30p 242591
02/01/2013 2,122.03p 2,191.11p 2,112.58p 2,187.33p 404782
31/12/2012 2,094.54p 2,110.00p 2,091.10p 2,102.27p 80806
28/12/2012 2,125.47p 2,129.76p 2,098.84p 2,106.57p 140085
27/12/2012 2,120.31p 2,133.20p 2,116.88p 2,122.89p 147397
24/12/2012 2,126.33p 2,152.96p 2,115.16p 2,124.61p 43357
21/12/2012 2,156.40p 2,164.13p 2,122.03p 2,124.61p 652458
20/12/2012 2,136.64p 2,166.71p 2,129.76p 2,165.85p 641790
19/12/2012 2,117.74p 2,140.93p 2,112.58p 2,132.34p 581676
18/12/2012 2,084.23p 2,125.47p 2,081.65p 2,117.74p 611044
17/12/2012 2,085.95p 2,091.10p 2,067.91p 2,078.22p 398674
14/12/2012 2,098.84p 2,110.00p 2,087.67p 2,087.67p 411923
13/12/2012 2,111.72p 2,125.47p 2,091.10p 2,099.70p 383285
12/12/2012 2,146.09p 2,146.09p 2,101.57p 2,114.30p 530072
11/12/2012 2,103.99p 2,196.78p 2,085.09p 2,137.50p 1388188
10/12/2012 2,072.20p 2,101.41p 2,072.20p 2,085.95p 457354
07/12/2012 2,070.49p 2,092.82p 2,067.05p 2,085.95p 497377
06/12/2012 2,067.05p 2,075.64p 2,061.03p 2,068.77p 487280
05/12/2012 2,054.16p 2,063.61p 2,040.42p 2,044.71p 398959
04/12/2012 2,059.32p 2,070.49p 2,042.99p 2,052.44p 319044
03/12/2012 2,067.91p 2,077.36p 2,055.88p 2,065.33p 342312
30/11/2012 2,040.42p 2,082.51p 2,038.70p 2,061.03p 710564
29/11/2012 2,044.71p 2,051.58p 2,036.12p 2,042.99p 574868
28/11/2012 2,027.53p 2,039.56p 2,023.23p 2,033.54p 689590
27/11/2012 2,031.82p 2,036.98p 2,020.66p 2,028.39p 761556
26/11/2012 2,018.08p 2,030.11p 2,000.90p 2,015.50p 322088
23/11/2012 2,031.82p 2,031.82p 2,014.64p 2,023.23p 455326
22/11/2012 2,036.98p 2,043.85p 2,024.01p 2,027.53p 401800

*Close Price adjusted for both dividends and splits