Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/02/2009 697.18p 709.21p 677.85p 689.02p 1739088
03/02/2009 680.00p 698.90p 662.38p 694.60p 722299
02/02/2009 700.61p 700.61p 670.97p 676.56p 1151164
30/01/2009 688.16p 712.21p 683.86p 704.91p 2160702
29/01/2009 713.07p 713.50p 680.42p 688.16p 1414965
28/01/2009 707.49p 728.54p 704.05p 716.51p 1554979
27/01/2009 728.54p 728.54p 690.30p 697.61p 1932088
26/01/2009 714.36p 735.41p 705.34p 726.82p 1330034
23/01/2009 698.04p 714.79p 667.54p 713.07p 3723737
22/01/2009 724.24p 732.83p 692.02p 698.47p 1405696
21/01/2009 711.78p 727.68p 694.60p 715.65p 1508209
20/01/2009 730.25p 750.01p 710.49p 719.52p 1639077
19/01/2009 727.25p 742.71p 712.21p 731.97p 1144655
16/01/2009 716.51p 732.40p 713.93p 717.37p 1598496
15/01/2009 725.10p 738.42p 694.60p 707.06p 1976817
14/01/2009 769.34p 774.50p 704.05p 725.53p 1728953
13/01/2009 781.80p 783.09p 756.89p 762.47p 1546299
12/01/2009 798.55p 802.42p 783.09p 786.53p 1032236
09/01/2009 826.05p 826.05p 804.57p 805.43p 989187
08/01/2009 816.17p 828.19p 798.12p 819.60p 943065
07/01/2009 847.52p 847.52p 808.00p 819.60p 882906
06/01/2009 808.43p 853.54p 808.43p 838.50p 1150651
05/01/2009 809.29p 815.74p 788.24p 806.29p 1237442
02/01/2009 786.53p 811.87p 786.53p 798.98p 683968
31/12/2008 821.75p 821.75p 772.78p 787.82p 292102
30/12/2008 772.78p 795.98p 764.62p 788.24p 563711
29/12/2008 771.49p 851.39p 757.32p 770.63p 505147
24/12/2008 814.45p 814.45p 773.21p 773.21p 86195
23/12/2008 779.65p 801.99p 766.34p 788.67p 736010
22/12/2008 792.97p 792.97p 762.90p 765.48p 1138134
19/12/2008 785.24p 799.41p 752.16p 786.96p 1815983
18/12/2008 784.38p 805.86p 784.38p 790.39p 1339593
17/12/2008 786.96p 816.17p 768.48p 789.10p 2097290
16/12/2008 750.44p 780.51p 741.85p 771.92p 1299569
15/12/2008 748.30p 753.88p 734.12p 744.86p 805846
12/12/2008 719.94p 753.02p 709.64p 744.86p 1238685
11/12/2008 752.59p 771.92p 743.14p 747.01p 1564476
10/12/2008 771.06p 773.21p 738.42p 748.30p 1912822
09/12/2008 695.46p 768.91p 685.15p 760.75p 1852724
08/12/2008 701.47p 716.08p 676.99p 702.33p 2363001
05/12/2008 661.95p 681.71p 652.93p 654.65p 1503733
04/12/2008 668.83p 689.02p 655.08p 670.55p 3721172
03/12/2008 679.57p 684.72p 658.95p 669.26p 2127885
02/12/2008 652.93p 682.14p 637.04p 672.26p 1320169
01/12/2008 725.10p 725.10p 663.24p 666.68p 2070238
28/11/2008 699.33p 734.55p 679.14p 722.09p 2254823
27/11/2008 702.33p 716.08p 698.04p 702.33p 1111822
26/11/2008 692.88p 708.35p 689.88p 698.04p 2315671
25/11/2008 660.67p 716.94p 640.05p 693.31p 2434183
24/11/2008 630.17p 666.68p 605.68p 658.52p 2274846
21/11/2008 597.09p 627.16p 571.32p 616.42p 1695240
20/11/2008 578.62p 609.12p 563.15p 592.79p 2463713
19/11/2008 645.20p 664.10p 592.79p 595.37p 1628926
18/11/2008 650.36p 659.38p 626.73p 645.20p 1897412
17/11/2008 674.84p 711.35p 643.48p 648.21p 1589008
14/11/2008 704.91p 710.92p 671.40p 677.85p 1511525
13/11/2008 681.71p 705.77p 670.12p 676.56p 1762702
12/11/2008 746.58p 756.46p 690.30p 693.74p 1721147
11/11/2008 778.79p 778.79p 728.97p 731.97p 1657024
10/11/2008 824.76p 836.36p 787.82p 792.97p 1170268
07/11/2008 790.39p 818.74p 777.51p 802.85p 2220659
06/11/2008 821.75p 863.42p 785.67p 792.11p 2223979
05/11/2008 853.11p 863.42p 826.05p 840.22p 1243568
04/11/2008 805.86p 859.12p 793.40p 857.40p 1810470
03/11/2008 775.79p 789.10p 758.61p 782.66p 909810
31/10/2008 750.01p 779.65p 740.99p 767.63p 1251135
30/10/2008 757.32p 759.03p 722.09p 745.72p 1143498
29/10/2008 722.09p 747.44p 694.60p 731.97p 1244977
28/10/2008 698.47p 703.19p 664.96p 689.45p 1911263
27/10/2008 650.79p 681.28p 642.62p 671.83p 997083
24/10/2008 703.19p 703.19p 641.33p 678.28p 3165095
23/10/2008 699.33p 747.87p 699.33p 721.23p 3392450
22/10/2008 745.72p 753.02p 697.61p 734.98p 2173701
21/10/2008 751.73p 762.90p 708.78p 746.58p 2094952
20/10/2008 728.54p 728.54p 688.59p 722.09p 2614460
17/10/2008 786.10p 799.41p 696.32p 700.18p 5170784
16/10/2008 782.23p 807.58p 744.43p 758.18p 3380403
15/10/2008 858.69p 858.69p 796.41p 809.29p 2574627
14/10/2008 876.30p 881.46p 824.76p 853.97p 4192257
13/10/2008 841.94p 843.66p 794.26p 832.92p 2644737
10/10/2008 753.02p 826.05p 751.73p 766.34p 6088498
09/10/2008 869.43p 887.47p 824.76p 833.35p 2210765
08/10/2008 794.69p 893.49p 760.32p 847.52p 6776529
07/10/2008 821.32p 835.93p 753.02p 822.18p 6705258
06/10/2008 850.53p 877.16p 798.55p 800.70p 5556322
03/10/2008 937.30p 937.30p 881.46p 906.37p 4196190
02/10/2008 932.15p 957.06p 916.68p 934.73p 2266964
01/10/2008 916.68p 940.74p 897.78p 924.42p 2168330
30/09/2008 855.26p 920.12p 849.67p 908.95p 2698109
29/09/2008 914.97p 933.87p 868.57p 873.73p 2597643
26/09/2008 963.94p 963.94p 925.27p 925.27p 1208233
25/09/2008 929.57p 973.39p 919.26p 969.95p 1945815
24/09/2008 960.50p 969.95p 926.99p 927.85p 1186220
23/09/2008 975.10p 981.98p 926.99p 945.89p 2408790
22/09/2008 1,035.24p 1,035.24p 989.71p 992.29p 1742973
19/09/2008 878.88p 1,009.47p 877.16p 1,005.17p 3557365
18/09/2008 901.22p 955.34p 877.16p 924.42p 3003532
17/09/2008 996.58p 996.58p 888.33p 898.64p 8480436
16/09/2008 954.48p 1,006.03p 940.74p 978.54p 3135921
15/09/2008 981.12p 991.43p 939.02p 973.39p 1703304
12/09/2008 988.85p 1,000.02p 965.65p 998.30p 1341740
11/09/2008 987.13p 992.29p 950.19p 975.96p 1239011
10/09/2008 1,002.60p 1,011.19p 976.82p 987.13p 2053392
09/09/2008 1,020.64p 1,045.55p 996.58p 1,001.74p 3488082
08/09/2008 995.72p 1,024.07p 946.75p 1,024.07p 760453
05/09/2008 956.20p 977.68p 937.30p 958.78p 2018335
04/09/2008 1,018.06p 1,026.65p 967.37p 968.23p 3185352
03/09/2008 987.13p 988.85p 935.58p 962.22p 2267518
02/09/2008 967.37p 1,018.06p 963.08p 1,001.74p 1654041
01/09/2008 960.50p 972.53p 944.18p 964.79p 922432
29/08/2008 972.53p 981.98p 963.94p 970.81p 1424265
28/08/2008 962.22p 981.12p 944.18p 973.39p 1912666
27/08/2008 975.10p 975.10p 948.47p 956.20p 1097812
26/08/2008 969.95p 983.70p 951.05p 973.39p 1019848
22/08/2008 937.30p 992.29p 933.87p 987.99p 1357276
21/08/2008 967.37p 969.09p 933.87p 935.58p 1712425
20/08/2008 967.37p 993.15p 956.20p 976.82p 1278282
19/08/2008 979.40p 979.40p 961.36p 961.36p 1009787
18/08/2008 1,010.33p 1,012.05p 986.27p 987.99p 653306
15/08/2008 997.44p 1,019.78p 994.86p 1,016.34p 861456
14/08/2008 985.41p 1,004.31p 970.81p 987.13p 1360338
13/08/2008 1,064.45p 1,064.45p 979.40p 981.98p 2246792
12/08/2008 1,082.49p 1,089.37p 1,057.58p 1,069.61p 1268145
11/08/2008 1,062.73p 1,089.37p 1,037.82p 1,088.51p 881726
08/08/2008 1,018.92p 1,064.45p 1,018.92p 1,056.72p 1728733
07/08/2008 1,022.36p 1,052.42p 1,011.19p 1,031.81p 1103048
06/08/2008 1,034.38p 1,049.85p 1,013.76p 1,029.23p 1399120
05/08/2008 987.99p 1,032.67p 982.84p 1,026.65p 1737798
04/08/2008 994.86p 994.86p 963.94p 981.12p 1242084
01/08/2008 949.33p 989.71p 938.16p 966.51p 1232253
31/07/2008 975.96p 975.96p 946.75p 955.34p 1141286
30/07/2008 957.92p 982.84p 945.89p 976.82p 1399924
29/07/2008 941.60p 957.06p 926.13p 950.19p 1952472
28/07/2008 964.79p 971.67p 951.05p 953.63p 1079221
25/07/2008 956.20p 981.12p 938.16p 964.79p 1842259
24/07/2008 1,000.02p 1,005.17p 962.22p 972.53p 1650115
23/07/2008 969.95p 998.30p 959.64p 995.72p 2112144
22/07/2008 948.47p 957.92p 914.11p 949.33p 1961586
21/07/2008 958.78p 967.37p 939.02p 962.22p 1264684
18/07/2008 911.53p 962.22p 902.08p 962.22p 2378260
17/07/2008 877.16p 958.78p 877.16p 915.82p 3164854
16/07/2008 835.50p 877.16p 820.46p 864.28p 2831585
15/07/2008 838.07p 842.80p 793.83p 829.48p 4455519
14/07/2008 831.63p 887.47p 831.63p 847.52p 2279591
11/07/2008 884.90p 895.21p 812.73p 822.18p 3699121
10/07/2008 907.23p 926.13p 873.73p 876.30p 2993074
09/07/2008 930.43p 935.58p 914.97p 926.13p 1506257
08/07/2008 905.52p 925.27p 884.04p 914.97p 2362418
07/07/2008 949.33p 949.33p 912.39p 918.40p 2595610
04/07/2008 979.40p 1,008.61p 932.15p 935.58p 1336446
03/07/2008 945.89p 979.40p 925.27p 973.39p 2998918
02/07/2008 1,013.76p 1,013.76p 950.19p 951.91p 2824947
01/07/2008 1,048.99p 1,056.72p 1,005.17p 1,010.33p 2712814
30/06/2008 1,038.68p 1,064.45p 1,022.36p 1,058.44p 1820124
27/06/2008 1,030.95p 1,038.68p 1,004.31p 1,036.96p 1380346
26/06/2008 1,053.28p 1,062.73p 1,025.79p 1,032.67p 1875654
25/06/2008 1,030.09p 1,071.33p 1,028.37p 1,067.03p 1520883
24/06/2008 1,035.24p 1,048.13p 1,003.45p 1,031.81p 1928056
23/06/2008 1,022.36p 1,043.83p 1,019.78p 1,034.38p 1435370
20/06/2008 1,052.42p 1,060.16p 1,020.64p 1,030.09p 2477852
19/06/2008 1,044.69p 1,061.02p 1,041.26p 1,045.55p 2789246
18/06/2008 1,082.49p 1,086.79p 1,039.54p 1,049.85p 2645852
17/06/2008 1,072.18p 1,116.00p 1,072.18p 1,091.09p 4235986
16/06/2008 1,037.82p 1,057.58p 1,026.65p 1,049.85p 2922092
13/06/2008 1,006.03p 1,039.54p 994.86p 1,036.96p 3403042
12/06/2008 1,001.74p 1,023.21p 985.41p 1,013.76p 3972666
11/06/2008 1,073.90p 1,090.23p 995.72p 1,006.03p 4019583
10/06/2008 1,078.20p 1,085.93p 1,063.59p 1,073.90p 1657056
09/06/2008 1,078.20p 1,094.52p 1,062.73p 1,074.76p 1422044
06/06/2008 1,119.44p 1,121.15p 1,080.78p 1,086.79p 1647823
05/06/2008 1,094.52p 1,113.42p 1,090.23p 1,109.13p 1745238
04/06/2008 1,091.09p 1,101.39p 1,061.88p 1,094.52p 2036972
03/06/2008 1,080.78p 1,096.24p 1,076.48p 1,088.51p 1408232
02/06/2008 1,097.10p 1,103.11p 1,083.35p 1,086.79p 1252705
30/05/2008 1,090.23p 1,114.28p 1,090.23p 1,101.39p 1385091
29/05/2008 1,105.69p 1,109.99p 1,085.07p 1,087.65p 1221300
28/05/2008 1,104.83p 1,116.00p 1,091.94p 1,103.11p 1340150
27/05/2008 1,091.94p 1,112.56p 1,079.06p 1,095.38p 1153442
23/05/2008 1,117.72p 1,117.72p 1,089.37p 1,090.23p 1543808
22/05/2008 1,092.80p 1,122.01p 1,082.49p 1,116.00p 1729508
21/05/2008 1,124.59p 1,134.04p 1,099.68p 1,107.41p 1227329
20/05/2008 1,167.55p 1,181.29p 1,113.42p 1,123.73p 2583080
19/05/2008 1,164.97p 1,181.29p 1,159.82p 1,172.70p 976840
16/05/2008 1,161.53p 1,184.73p 1,158.10p 1,164.11p 1155838
15/05/2008 1,148.65p 1,162.39p 1,137.48p 1,150.36p 1732220
14/05/2008 1,170.12p 1,179.58p 1,131.46p 1,149.51p 1471700
13/05/2008 1,182.15p 1,197.62p 1,147.79p 1,168.41p 1679755
12/05/2008 1,197.62p 1,211.36p 1,164.97p 1,171.84p 2145636
09/05/2008 1,170.98p 1,204.49p 1,151.22p 1,198.48p 4786202
08/05/2008 1,142.63p 1,185.59p 1,139.20p 1,178.72p 4185470
07/05/2008 1,135.76p 1,168.41p 1,115.14p 1,152.94p 5277330
06/05/2008 1,125.45p 1,142.63p 1,121.15p 1,135.76p 4172542
02/05/2008 1,073.90p 1,103.11p 1,061.02p 1,097.10p 6272290
01/05/2008 1,043.83p 1,051.57p 1,034.38p 1,047.27p 1116734
30/04/2008 1,041.26p 1,055.00p 1,036.10p 1,043.83p 1607988
29/04/2008 1,060.16p 1,062.73p 1,034.38p 1,044.69p 2174591
28/04/2008 1,056.72p 1,073.04p 1,041.26p 1,054.14p 4600177
25/04/2008 995.72p 1,029.23p 995.72p 1,022.36p 4286292
24/04/2008 1,000.88p 1,006.89p 984.55p 994.00p 4573270
23/04/2008 1,018.06p 1,018.06p 987.99p 1,006.89p 4534422

*Close Price adjusted for both dividends and splits