Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/03/2025 2,603.00p 2,610.00p 2,543.00p 2,585.00p 614552
10/03/2025 2,536.00p 2,621.00p 2,513.00p 2,598.00p 1136561
07/03/2025 2,485.00p 2,520.00p 2,456.00p 2,514.00p 695019
06/03/2025 2,569.00p 2,575.00p 2,496.00p 2,531.00p 689361
05/03/2025 2,536.00p 2,630.00p 2,524.00p 2,547.00p 1282480
04/03/2025 2,613.00p 2,639.00p 2,522.00p 2,526.00p 761543
03/03/2025 2,655.00p 2,689.00p 2,655.00p 2,667.00p 497107
28/02/2025 2,661.00p 2,679.00p 2,651.00p 2,674.00p 878400
27/02/2025 2,683.00p 2,690.00p 2,648.00p 2,680.00p 1008676
26/02/2025 2,643.00p 2,707.00p 2,640.89p 2,707.00p 1303048
25/02/2025 2,646.00p 2,661.00p 2,633.00p 2,637.00p 318034
24/02/2025 2,652.00p 2,681.28p 2,644.00p 2,661.00p 260923
21/02/2025 2,626.00p 2,673.00p 2,613.00p 2,648.00p 532484
20/02/2025 2,631.00p 2,645.00p 2,602.00p 2,623.00p 606049
19/02/2025 2,658.00p 2,676.00p 2,616.00p 2,616.00p 526727
18/02/2025 2,675.00p 2,686.00p 2,663.00p 2,675.00p 1036293
17/02/2025 2,671.00p 2,687.00p 2,642.98p 2,678.00p 907889
14/02/2025 2,664.00p 2,686.04p 2,637.00p 2,683.00p 687556
13/02/2025 2,760.00p 2,777.00p 2,664.00p 2,664.00p 1300058
12/02/2025 2,752.00p 2,775.00p 2,738.00p 2,744.00p 505419
11/02/2025 2,809.00p 2,825.00p 2,706.00p 2,744.00p 644129
10/02/2025 2,796.00p 2,826.00p 2,791.00p 2,811.00p 1233186
07/02/2025 2,768.00p 2,789.00p 2,743.00p 2,789.00p 458088
06/02/2025 2,769.00p 2,806.00p 2,760.00p 2,767.00p 652938
05/02/2025 2,762.00p 2,771.00p 2,726.00p 2,758.00p 419953
04/02/2025 2,756.00p 2,781.64p 2,740.00p 2,770.00p 421257
03/02/2025 2,769.00p 2,783.00p 2,741.00p 2,766.00p 909139
31/01/2025 2,847.00p 2,863.00p 2,813.00p 2,813.00p 886795
30/01/2025 2,910.00p 2,920.00p 2,842.00p 2,849.00p 1076835
29/01/2025 2,902.00p 2,925.00p 2,902.00p 2,917.00p 420716
28/01/2025 2,815.00p 2,916.00p 2,806.44p 2,905.00p 482548
27/01/2025 2,826.00p 2,835.00p 2,804.10p 2,810.00p 953003
24/01/2025 2,851.00p 2,885.00p 2,806.00p 2,820.00p 1027606
23/01/2025 2,864.00p 2,870.00p 2,825.00p 2,846.00p 1343559
22/01/2025 2,892.00p 2,904.00p 2,854.10p 2,872.00p 918120
21/01/2025 2,896.00p 2,924.00p 2,890.00p 2,891.00p 2102556
20/01/2025 2,903.00p 2,931.53p 2,899.00p 2,904.00p 419177
17/01/2025 2,920.00p 2,943.00p 2,884.58p 2,918.00p 439564
16/01/2025 3,000.00p 3,053.00p 2,858.00p 2,901.00p 762733
15/01/2025 2,854.00p 2,976.00p 2,854.00p 2,972.00p 679383
14/01/2025 2,875.00p 2,893.00p 2,844.00p 2,844.00p 452341
13/01/2025 2,852.00p 2,866.00p 2,813.00p 2,865.00p 295796
10/01/2025 2,894.00p 2,916.00p 2,860.00p 2,862.00p 641442
09/01/2025 2,898.00p 2,908.00p 2,841.00p 2,900.00p 1422480
08/01/2025 2,937.00p 2,943.00p 2,857.00p 2,905.00p 1263298
07/01/2025 2,959.00p 2,970.60p 2,914.00p 2,937.00p 318132
06/01/2025 2,932.00p 2,976.00p 2,917.42p 2,962.00p 4840740
03/01/2025 2,991.00p 3,019.00p 2,926.00p 2,931.00p 286048
02/01/2025 2,944.00p 3,049.00p 2,943.00p 3,004.00p 367725
31/12/2024 2,916.00p 2,959.00p 2,916.00p 2,946.00p 116136
30/12/2024 2,885.00p 2,956.00p 2,885.00p 2,945.00p 335776
27/12/2024 2,943.00p 2,958.00p 2,903.00p 2,910.00p 322671
24/12/2024 2,935.00p 2,962.00p 2,927.00p 2,959.00p 110297
23/12/2024 2,898.00p 2,923.00p 2,880.00p 2,923.00p 460631
20/12/2024 2,887.00p 2,918.00p 2,859.00p 2,914.00p 1731293
19/12/2024 2,872.00p 2,899.00p 2,848.00p 2,897.00p 632719
18/12/2024 2,929.00p 2,940.00p 2,873.00p 2,911.00p 509039
17/12/2024 2,923.00p 2,936.39p 2,911.48p 2,916.00p 1360788
16/12/2024 2,924.00p 2,942.00p 2,906.00p 2,942.00p 335413
13/12/2024 2,946.00p 2,960.00p 2,936.00p 2,942.00p 865916
12/12/2024 2,928.00p 2,959.00p 2,907.00p 2,946.00p 769524
11/12/2024 2,911.00p 2,933.00p 2,895.00p 2,925.00p 804948
10/12/2024 2,902.00p 2,930.00p 2,896.80p 2,927.00p 330094
09/12/2024 2,981.00p 2,989.25p 2,908.00p 2,911.00p 527312
06/12/2024 2,979.00p 2,994.00p 2,963.00p 2,988.00p 491815
05/12/2024 2,870.00p 2,981.00p 2,865.00p 2,981.00p 576784
04/12/2024 2,826.00p 2,876.00p 2,808.00p 2,870.00p 898367
03/12/2024 2,824.00p 2,845.58p 2,809.00p 2,815.00p 925578
02/12/2024 2,840.00p 2,877.00p 2,807.58p 2,814.00p 434234
29/11/2024 2,829.00p 2,850.00p 2,818.84p 2,850.00p 374864
28/11/2024 2,847.00p 2,849.00p 2,808.00p 2,835.00p 689563
27/11/2024 2,872.00p 2,875.53p 2,836.00p 2,843.00p 491074
26/11/2024 2,879.00p 2,885.00p 2,848.00p 2,878.00p 771111
25/11/2024 2,920.00p 2,920.00p 2,812.00p 2,892.00p 1613313
22/11/2024 2,890.00p 2,912.68p 2,875.00p 2,900.00p 741451
21/11/2024 2,885.00p 2,907.75p 2,839.00p 2,875.00p 951437
20/11/2024 2,877.00p 2,894.00p 2,864.00p 2,881.00p 418771
19/11/2024 2,922.00p 2,936.00p 2,850.00p 2,881.00p 413183
18/11/2024 2,912.00p 2,935.55p 2,892.13p 2,916.00p 626642
15/11/2024 2,898.00p 2,928.00p 2,864.00p 2,909.00p 645578
14/11/2024 2,935.00p 2,956.00p 2,910.00p 2,941.00p 538901
13/11/2024 2,987.00p 2,989.00p 2,878.00p 2,930.00p 475446
12/11/2024 3,004.00p 3,027.00p 2,987.00p 2,987.00p 2680582
11/11/2024 3,037.00p 3,070.00p 3,037.00p 3,040.00p 954345
08/11/2024 3,062.00p 3,068.00p 3,016.00p 3,029.00p 1493827
07/11/2024 3,106.00p 3,106.00p 3,062.00p 3,062.00p 911272
06/11/2024 3,092.00p 3,123.00p 3,063.00p 3,075.00p 910161
05/11/2024 3,075.00p 3,102.00p 3,073.00p 3,074.00p 612918
04/11/2024 3,060.00p 3,107.00p 3,052.00p 3,077.00p 829235
01/11/2024 3,007.00p 3,077.00p 2,995.00p 3,063.00p 1097498
31/10/2024 3,117.00p 3,142.00p 3,000.00p 3,013.00p 1601580
30/10/2024 3,204.00p 3,235.00p 3,165.00p 3,175.00p 1104360
29/10/2024 3,254.00p 3,254.00p 3,199.00p 3,225.00p 987870
28/10/2024 3,308.00p 3,308.00p 3,239.00p 3,239.00p 724363
25/10/2024 3,325.00p 3,345.00p 3,270.90p 3,293.00p 734359
24/10/2024 3,300.00p 3,343.17p 3,296.00p 3,306.00p 732453
23/10/2024 3,309.00p 3,352.00p 3,306.00p 3,306.00p 897790
22/10/2024 3,268.00p 3,318.00p 3,239.00p 3,317.00p 802265
21/10/2024 3,280.00p 3,314.00p 3,273.00p 3,287.00p 570540
18/10/2024 3,250.00p 3,293.00p 3,237.00p 3,287.00p 559994
17/10/2024 3,258.00p 3,277.00p 3,197.00p 3,248.00p 975337
16/10/2024 3,075.00p 3,277.00p 3,070.00p 3,258.00p 1039305
15/10/2024 3,080.00p 3,124.00p 3,068.00p 3,072.00p 723675
14/10/2024 3,090.00p 3,093.00p 3,057.00p 3,067.00p 258988
11/10/2024 3,093.00p 3,119.00p 3,082.00p 3,088.00p 571668
10/10/2024 3,166.00p 3,170.00p 3,051.00p 3,079.00p 557300
09/10/2024 3,146.00p 3,182.00p 3,133.00p 3,175.00p 471695
08/10/2024 3,122.00p 3,148.00p 3,106.00p 3,137.00p 1076472
07/10/2024 3,152.00p 3,169.00p 3,104.00p 3,129.00p 539441
04/10/2024 3,127.00p 3,161.00p 3,127.00p 3,128.00p 383301
03/10/2024 3,134.00p 3,158.00p 3,118.91p 3,137.00p 518257
02/10/2024 3,157.00p 3,163.00p 3,091.00p 3,118.00p 705303
01/10/2024 3,144.00p 3,163.00p 3,130.00p 3,154.00p 644322
30/09/2024 3,191.00p 3,201.00p 3,129.67p 3,134.00p 492407
27/09/2024 3,175.00p 3,221.00p 3,161.98p 3,206.00p 322232
26/09/2024 3,191.00p 3,224.00p 3,163.00p 3,165.00p 549448
25/09/2024 3,169.00p 3,187.26p 3,157.00p 3,163.00p 421304
24/09/2024 3,149.00p 3,170.00p 3,135.24p 3,166.00p 745098
23/09/2024 3,096.00p 3,173.00p 3,080.00p 3,132.00p 498336
20/09/2024 3,155.00p 3,167.27p 3,126.00p 3,146.00p 1453050
19/09/2024 3,135.00p 3,176.00p 3,103.00p 3,167.00p 845995
18/09/2024 3,115.00p 3,125.00p 3,090.00p 3,095.00p 884997
17/09/2024 3,084.00p 3,131.03p 3,079.00p 3,129.00p 473618
16/09/2024 3,070.00p 3,086.00p 3,062.00p 3,063.00p 295761
13/09/2024 3,083.00p 3,102.00p 3,077.00p 3,077.00p 570647
12/09/2024 3,089.00p 3,104.00p 3,062.00p 3,087.00p 753025
11/09/2024 3,065.00p 3,083.00p 3,049.00p 3,061.00p 384963
10/09/2024 3,056.00p 3,084.00p 3,005.00p 3,065.00p 681192
09/09/2024 3,004.00p 3,065.00p 2,997.23p 3,050.00p 672381
06/09/2024 3,013.00p 3,026.00p 2,984.00p 2,984.00p 727012
05/09/2024 2,946.00p 3,032.03p 2,924.00p 3,008.00p 789899
04/09/2024 2,881.00p 2,906.00p 2,864.00p 2,899.00p 704844
03/09/2024 2,900.00p 2,934.00p 2,896.00p 2,918.00p 312042
02/09/2024 2,882.00p 2,924.00p 2,861.00p 2,917.00p 472105
30/08/2024 2,943.00p 2,946.00p 2,884.74p 2,885.00p 1147782
29/08/2024 2,873.00p 2,964.05p 2,873.00p 2,937.00p 1001727
28/08/2024 2,895.00p 2,901.00p 2,832.00p 2,832.00p 497650
27/08/2024 2,843.00p 2,915.00p 2,836.00p 2,898.00p 913519
23/08/2024 2,812.00p 2,848.00p 2,736.00p 2,848.00p 200290
22/08/2024 2,784.00p 2,813.67p 2,778.00p 2,804.00p 351030
21/08/2024 2,772.00p 2,784.00p 2,761.00p 2,780.00p 1307238
20/08/2024 2,815.00p 2,839.00p 2,768.00p 2,768.00p 847137
19/08/2024 2,804.00p 2,871.00p 2,782.00p 2,828.00p 507259
16/08/2024 2,856.00p 2,856.00p 2,807.58p 2,808.00p 343589
15/08/2024 2,828.00p 2,863.00p 2,801.00p 2,847.00p 329985
14/08/2024 2,829.00p 2,853.10p 2,810.49p 2,815.00p 344211
13/08/2024 2,816.00p 2,824.00p 2,789.00p 2,806.00p 223682
12/08/2024 2,868.00p 2,879.00p 2,804.00p 2,814.00p 1071045
09/08/2024 2,816.00p 2,856.00p 2,811.41p 2,855.00p 1578961
08/08/2024 2,807.00p 2,827.52p 2,799.00p 2,807.00p 2720689
07/08/2024 2,847.00p 2,870.00p 2,823.00p 2,823.00p 525078
06/08/2024 2,821.00p 2,834.00p 2,764.00p 2,830.00p 659315
05/08/2024 2,740.00p 2,806.00p 2,723.00p 2,799.00p 846339
02/08/2024 2,860.00p 2,886.00p 2,797.65p 2,807.00p 2232339
01/08/2024 2,914.00p 2,957.00p 2,881.00p 2,901.00p 1173892
31/07/2024 2,900.00p 2,923.00p 2,887.00p 2,910.00p 763791
30/07/2024 2,859.00p 2,888.00p 2,847.00p 2,870.00p 604403
29/07/2024 2,919.00p 2,919.00p 2,854.00p 2,854.00p 430335
26/07/2024 2,854.00p 2,896.00p 2,846.00p 2,896.00p 355277
25/07/2024 2,828.00p 2,861.00p 2,797.31p 2,861.00p 1138792
24/07/2024 2,848.00p 2,884.00p 2,829.00p 2,849.00p 562776
23/07/2024 2,856.00p 2,892.00p 2,846.00p 2,869.00p 490178
22/07/2024 2,897.00p 2,898.00p 2,851.00p 2,856.00p 811298
19/07/2024 2,906.00p 2,945.00p 2,865.00p 2,897.00p 675509
18/07/2024 2,946.00p 2,950.00p 2,914.46p 2,927.00p 433820
17/07/2024 2,922.00p 2,938.00p 2,898.00p 2,927.00p 2568851
16/07/2024 2,944.00p 2,944.00p 2,899.54p 2,914.00p 789479
15/07/2024 2,912.00p 2,937.00p 2,903.00p 2,937.00p 482167
12/07/2024 2,955.00p 2,955.00p 2,907.00p 2,933.00p 639439
11/07/2024 2,929.00p 2,940.00p 2,901.00p 2,931.00p 557949
10/07/2024 2,930.00p 2,947.00p 2,894.00p 2,924.00p 2764308
09/07/2024 2,928.00p 2,950.00p 2,892.00p 2,915.00p 4044248
08/07/2024 2,935.00p 2,984.00p 2,927.00p 2,934.00p 495388
05/07/2024 3,023.00p 3,045.00p 2,936.00p 2,936.00p 805754
04/07/2024 2,967.00p 3,011.00p 2,938.00p 3,011.00p 582460
03/07/2024 2,945.00p 2,981.00p 2,935.00p 2,956.00p 793615
02/07/2024 2,934.00p 2,946.00p 2,880.00p 2,930.00p 980105
01/07/2024 2,995.00p 3,010.00p 2,956.00p 2,956.00p 887766
28/06/2024 2,966.00p 2,996.00p 2,961.00p 2,975.00p 1105451
27/06/2024 2,998.00p 3,027.00p 2,962.00p 2,962.00p 826691
26/06/2024 2,981.00p 2,992.00p 2,962.00p 2,984.00p 1520723
25/06/2024 2,966.00p 2,983.00p 2,944.66p 2,977.00p 1378756
24/06/2024 2,953.00p 2,990.00p 2,932.00p 2,961.00p 442252
21/06/2024 2,954.00p 2,968.00p 2,926.00p 2,951.00p 2382164
20/06/2024 2,936.00p 2,957.00p 2,907.00p 2,956.00p 947656
19/06/2024 2,946.00p 2,978.00p 2,895.46p 2,940.00p 559974
18/06/2024 2,985.00p 3,048.00p 2,955.00p 2,955.00p 1221112
17/06/2024 2,927.00p 2,950.00p 2,882.00p 2,903.00p 795413
14/06/2024 2,932.00p 2,952.00p 2,905.00p 2,912.00p 1062153
13/06/2024 2,997.00p 3,007.00p 2,937.00p 2,937.00p 811477
12/06/2024 2,981.00p 3,007.00p 2,957.00p 3,004.00p 634419
11/06/2024 3,010.00p 3,016.00p 2,969.00p 2,982.00p 1076691
10/06/2024 2,988.00p 3,028.00p 2,972.61p 2,997.00p 598024
07/06/2024 2,984.00p 3,024.00p 2,966.00p 3,024.00p 829695
06/06/2024 2,975.00p 2,993.00p 2,957.00p 2,993.00p 577521
05/06/2024 3,000.00p 3,003.00p 2,968.00p 2,984.00p 729839
04/06/2024 2,942.00p 3,003.00p 2,942.00p 2,992.00p 864183
03/06/2024 2,990.00p 2,997.56p 2,939.00p 2,954.00p 740506
31/05/2024 2,917.00p 3,007.00p 2,915.00p 2,953.00p 3402372
30/05/2024 2,854.00p 2,912.00p 2,854.00p 2,909.00p 1009900

*Close Price adjusted for both dividends and splits