Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/09/2009 1,068.75p 1,089.37p 1,061.88p 1,068.75p 745002
21/09/2009 1,067.89p 1,080.78p 1,061.02p 1,070.47p 1501245
18/09/2009 1,044.69p 1,081.64p 1,036.96p 1,081.64p 7584527
17/09/2009 1,059.30p 1,065.31p 1,025.79p 1,046.41p 1232660
16/09/2009 1,028.37p 1,052.42p 1,028.37p 1,049.85p 805265
15/09/2009 1,050.71p 1,055.00p 1,020.64p 1,024.93p 1146607
14/09/2009 1,082.49p 1,082.49p 1,033.52p 1,043.83p 1190267
11/09/2009 1,057.58p 1,121.15p 1,046.41p 1,090.23p 1263275
10/09/2009 1,067.03p 1,069.61p 1,048.99p 1,055.00p 1193860
09/09/2009 1,077.34p 1,083.35p 1,044.69p 1,058.44p 1784933
08/09/2009 1,062.73p 1,085.07p 1,035.24p 1,080.78p 2015128
07/09/2009 966.51p 1,051.57p 945.03p 1,040.40p 3132977
04/09/2009 878.02p 895.21p 872.87p 881.46p 637471
03/09/2009 873.73p 884.90p 864.28p 879.74p 563959
02/09/2009 874.59p 875.45p 855.69p 872.01p 680354
01/09/2009 892.63p 905.52p 852.68p 871.15p 965765
28/08/2009 872.01p 905.52p 872.01p 899.50p 1022454
27/08/2009 872.01p 880.60p 864.28p 868.57p 365715
26/08/2009 872.87p 889.19p 868.57p 872.01p 836834
25/08/2009 865.14p 884.90p 865.14p 879.74p 492363
24/08/2009 861.70p 874.59p 861.70p 873.73p 392842
21/08/2009 841.08p 864.28p 824.33p 860.84p 666180
20/08/2009 822.61p 842.37p 822.61p 841.51p 512589
19/08/2009 801.56p 827.33p 794.69p 820.46p 871840
18/08/2009 796.84p 802.42p 787.82p 801.13p 524413
17/08/2009 814.88p 820.03p 789.10p 790.82p 1352083
14/08/2009 820.03p 827.33p 809.72p 814.02p 447586
13/08/2009 793.83p 827.76p 792.54p 811.44p 781791
12/08/2009 805.00p 815.31p 789.96p 795.55p 807865
11/08/2009 841.51p 848.81p 796.41p 808.00p 1366374
10/08/2009 825.62p 846.24p 824.33p 841.94p 864188
07/08/2009 821.32p 827.33p 801.99p 827.33p 1248155
06/08/2009 811.01p 822.61p 802.42p 821.75p 762787
05/08/2009 781.80p 817.88p 780.51p 802.42p 777750
04/08/2009 759.46p 781.37p 757.32p 781.37p 771610
03/08/2009 748.73p 763.33p 743.57p 760.75p 579589
31/07/2009 717.37p 750.44p 717.37p 743.57p 594573
30/07/2009 722.09p 734.55p 713.50p 731.11p 456078
29/07/2009 717.80p 725.10p 710.92p 719.94p 359334
28/07/2009 720.80p 731.97p 712.64p 716.94p 472093
27/07/2009 737.99p 738.85p 719.52p 723.81p 367617
24/07/2009 733.69p 742.71p 725.96p 731.97p 282557
23/07/2009 735.84p 738.85p 719.94p 736.27p 512859
22/07/2009 728.54p 735.41p 721.66p 733.69p 448084
21/07/2009 725.96p 730.25p 716.51p 725.10p 498129
20/07/2009 715.22p 724.24p 713.07p 722.52p 376682
17/07/2009 712.64p 719.52p 701.47p 712.64p 776499
16/07/2009 701.90p 718.23p 694.17p 709.21p 1175740
15/07/2009 698.90p 701.90p 694.17p 701.90p 1486087
14/07/2009 691.59p 702.76p 687.30p 696.75p 647451
13/07/2009 675.27p 690.30p 668.83p 689.02p 478237
10/07/2009 683.00p 683.43p 674.41p 676.13p 532763
09/07/2009 676.13p 689.45p 673.55p 680.85p 842620
08/07/2009 683.00p 689.02p 672.69p 674.84p 1087148
07/07/2009 694.60p 700.18p 684.29p 686.44p 759163
06/07/2009 696.32p 700.61p 689.02p 696.32p 534158
03/07/2009 700.18p 707.06p 694.60p 697.61p 305273
02/07/2009 705.77p 716.51p 700.61p 701.04p 772269
01/07/2009 705.77p 714.36p 700.18p 709.64p 726634
30/06/2009 704.91p 709.21p 689.45p 701.47p 1111675
29/06/2009 695.03p 706.63p 694.60p 701.90p 972591
26/06/2009 712.64p 712.64p 692.88p 695.46p 869626
25/06/2009 707.49p 712.21p 692.88p 704.05p 1009457
24/06/2009 702.33p 713.07p 692.02p 709.21p 774893
23/06/2009 698.47p 704.05p 686.01p 696.75p 949134
22/06/2009 717.37p 717.37p 698.04p 698.04p 1377430
19/06/2009 707.49p 735.84p 707.49p 714.36p 5732876
18/06/2009 715.65p 715.65p 688.59p 705.77p 2103454
17/06/2009 724.24p 731.97p 710.06p 716.94p 1808682
16/06/2009 726.39p 734.55p 718.66p 728.11p 1940986
15/06/2009 759.03p 759.03p 729.39p 730.68p 1217302
12/06/2009 764.19p 770.20p 757.75p 763.76p 1927291
11/06/2009 759.89p 766.34p 752.59p 761.18p 1135097
10/06/2009 759.46p 777.51p 758.18p 763.33p 2355644
09/06/2009 762.04p 770.20p 748.73p 753.45p 2202412
08/06/2009 768.48p 773.64p 755.17p 764.19p 1516258
05/06/2009 787.82p 788.24p 769.34p 776.22p 1425015
04/06/2009 778.79p 789.53p 773.21p 786.10p 2688028
03/06/2009 769.34p 783.09p 768.06p 775.79p 2090552
02/06/2009 759.03p 775.36p 759.03p 772.78p 871239
01/06/2009 756.89p 770.63p 754.31p 767.20p 824889
29/05/2009 741.42p 757.32p 730.25p 741.85p 1436594
28/05/2009 736.70p 740.99p 722.09p 732.40p 1165819
27/05/2009 731.97p 751.73p 728.54p 742.28p 918200
26/05/2009 723.38p 731.54p 710.49p 725.10p 1115050
22/05/2009 734.55p 738.42p 724.67p 727.25p 771888
21/05/2009 751.73p 756.46p 728.54p 729.82p 805084
20/05/2009 773.64p 782.66p 755.60p 759.03p 899544
19/05/2009 757.75p 774.93p 753.88p 771.06p 1470164
18/05/2009 722.52p 755.17p 722.52p 753.45p 986837
15/05/2009 741.85p 742.28p 721.66p 731.11p 1295520
14/05/2009 715.22p 740.13p 710.49p 733.26p 1364158
13/05/2009 759.89p 764.62p 714.36p 717.37p 1586046
12/05/2009 745.72p 779.22p 745.29p 760.75p 1703661
11/05/2009 771.49p 771.49p 740.56p 749.15p 1950779
08/05/2009 787.39p 787.82p 764.19p 771.49p 1489338
07/05/2009 804.57p 809.72p 775.36p 778.79p 2142448
06/05/2009 794.26p 811.01p 778.36p 798.98p 2860638
05/05/2009 829.05p 844.52p 813.16p 817.03p 1828832
01/05/2009 819.60p 819.60p 792.97p 798.55p 444092
30/04/2009 790.82p 825.62p 788.67p 808.00p 2474354
29/04/2009 777.08p 786.10p 772.35p 778.79p 2368014
28/04/2009 764.62p 780.51p 749.15p 775.79p 1763611
27/04/2009 785.67p 790.39p 762.47p 771.49p 2827372
24/04/2009 750.44p 799.41p 745.72p 789.96p 2858951
23/04/2009 721.66p 760.75p 715.65p 746.15p 2150202
22/04/2009 719.94p 729.39p 710.92p 725.53p 2110138
21/04/2009 709.64p 729.39p 703.62p 720.37p 1581209
20/04/2009 733.69p 737.56p 712.21p 716.08p 1919304
17/04/2009 736.70p 753.88p 729.82p 736.27p 2594690
16/04/2009 714.79p 746.58p 714.79p 738.42p 2548994
15/04/2009 708.35p 721.23p 695.03p 717.37p 1763195
14/04/2009 720.80p 725.10p 702.33p 709.21p 1610627
09/04/2009 710.92p 724.67p 701.04p 713.07p 2854107
08/04/2009 696.32p 716.94p 695.89p 709.21p 987107
07/04/2009 730.25p 732.40p 697.18p 698.90p 1159882
06/04/2009 753.88p 765.48p 718.66p 723.38p 1699768
03/04/2009 743.14p 773.21p 735.84p 755.17p 2109697
02/04/2009 712.21p 744.00p 712.21p 741.85p 2965484
01/04/2009 670.12p 707.49p 666.68p 703.62p 1877972
31/03/2009 658.52p 680.85p 656.80p 676.99p 1365418
30/03/2009 667.97p 667.97p 650.36p 651.21p 921211
27/03/2009 677.42p 681.71p 667.11p 675.27p 653750
26/03/2009 678.28p 678.71p 667.97p 675.70p 1115976
25/03/2009 680.85p 684.72p 663.67p 677.85p 1186661
24/03/2009 682.14p 694.17p 671.83p 683.43p 1275057
23/03/2009 682.14p 696.32p 660.24p 676.56p 1456138
20/03/2009 679.57p 686.44p 668.83p 680.42p 1462945
19/03/2009 684.72p 699.76p 678.28p 682.57p 2111707
18/03/2009 685.58p 695.89p 667.11p 680.85p 1568341
17/03/2009 676.99p 683.86p 661.09p 682.57p 1867631
16/03/2009 668.40p 682.57p 661.09p 678.71p 1099098
13/03/2009 668.83p 671.40p 657.66p 663.24p 1215973
12/03/2009 668.40p 675.27p 640.48p 662.38p 1522924
11/03/2009 658.52p 676.56p 646.49p 671.40p 2462264
10/03/2009 627.16p 660.67p 619.43p 657.23p 2145658
09/03/2009 622.00p 632.31p 615.99p 627.16p 2729354
06/03/2009 613.41p 627.16p 609.98p 619.43p 3094976
05/03/2009 606.97p 626.73p 599.24p 611.70p 2812088
04/03/2009 603.10p 615.13p 591.94p 611.70p 1755508
03/03/2009 609.98p 613.41p 589.79p 595.80p 2206850
02/03/2009 618.57p 619.43p 603.10p 603.53p 2248754
27/02/2009 639.62p 643.48p 631.45p 641.33p 1984100
26/02/2009 636.18p 656.37p 635.32p 643.05p 1379748
25/02/2009 622.43p 640.05p 622.43p 634.03p 1631608
24/02/2009 617.28p 622.43p 599.24p 616.85p 1750135
23/02/2009 641.76p 645.63p 619.00p 619.86p 1672508
20/02/2009 653.36p 655.08p 627.59p 631.88p 1188869
19/02/2009 665.82p 669.26p 650.36p 658.95p 1049157
18/02/2009 671.83p 673.98p 649.93p 660.67p 1865868
17/02/2009 696.32p 701.90p 659.81p 667.11p 2264976
16/02/2009 699.76p 707.06p 695.89p 698.90p 1004818
13/02/2009 702.33p 716.08p 689.88p 703.62p 1435203
12/02/2009 706.63p 706.63p 674.84p 694.17p 2895533
11/02/2009 698.90p 719.09p 688.59p 710.06p 1526154
10/02/2009 722.95p 727.68p 704.48p 705.34p 2254176
09/02/2009 708.35p 738.42p 701.04p 726.82p 2045196
06/02/2009 686.01p 717.37p 678.71p 712.21p 2210691
05/02/2009 675.27p 713.93p 672.26p 699.76p 1480416
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

*Close Price adjusted for both dividends and splits