Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/04/2008 1,012.05p 1,015.48p 998.30p 1,003.45p 1649250
21/04/2008 1,014.62p 1,023.21p 985.41p 1,015.48p 1593196
18/04/2008 988.85p 1,018.06p 985.41p 1,012.05p 3631492
17/04/2008 998.30p 1,009.47p 981.98p 985.41p 1986199
16/04/2008 994.00p 1,001.74p 977.68p 1,000.88p 2499388
15/04/2008 993.15p 1,000.88p 969.09p 982.84p 1624553
14/04/2008 952.77p 986.27p 947.61p 983.70p 1914096
11/04/2008 982.84p 987.99p 950.19p 960.50p 1614024
10/04/2008 992.29p 999.16p 957.06p 970.81p 3069785
09/04/2008 996.58p 1,007.75p 982.84p 989.71p 2246120
08/04/2008 1,003.45p 1,009.47p 987.99p 997.44p 1957822
07/04/2008 1,004.31p 1,014.62p 1,000.02p 1,003.45p 1559313
04/04/2008 996.58p 1,009.47p 992.29p 1,002.60p 1887424
03/04/2008 1,030.95p 1,047.27p 994.86p 995.72p 2217641
02/04/2008 1,030.95p 1,050.71p 1,028.37p 1,039.54p 2341590
01/04/2008 996.58p 1,031.81p 996.58p 1,030.95p 3485284
31/03/2008 1,009.47p 1,009.47p 986.27p 1,002.60p 1179239
28/03/2008 1,013.76p 1,024.93p 1,002.60p 1,008.61p 1440447
27/03/2008 1,005.17p 1,033.52p 1,005.17p 1,018.92p 2733762
26/03/2008 1,030.95p 1,030.95p 1,006.03p 1,009.47p 1892510
25/03/2008 1,021.50p 1,044.69p 1,011.19p 1,029.23p 2304965
20/03/2008 1,003.45p 1,013.76p 990.57p 998.30p 1764748
19/03/2008 1,042.12p 1,042.12p 989.71p 1,008.61p 3729882
18/03/2008 1,034.38p 1,036.96p 1,013.76p 1,028.37p 2494480
17/03/2008 993.15p 1,062.73p 993.15p 1,015.48p 4272104
14/03/2008 1,042.97p 1,057.58p 1,013.76p 1,021.50p 1069000
13/03/2008 1,044.69p 1,056.72p 1,029.23p 1,039.54p 1344342
12/03/2008 1,082.49p 1,082.49p 1,057.58p 1,066.17p 1722566
11/03/2008 1,067.03p 1,084.21p 1,052.42p 1,064.45p 1330103
10/03/2008 1,064.45p 1,074.76p 1,039.54p 1,061.02p 1331820
07/03/2008 1,074.76p 1,085.07p 1,054.14p 1,073.04p 1179322
06/03/2008 1,121.15p 1,121.15p 1,076.48p 1,081.64p 947700
05/03/2008 1,101.39p 1,122.01p 1,086.79p 1,114.28p 1046561
04/03/2008 1,092.80p 1,111.70p 1,075.62p 1,086.79p 1145894
03/03/2008 1,067.03p 1,103.11p 1,066.17p 1,096.24p 1666414
29/02/2008 1,116.86p 1,129.75p 1,080.78p 1,087.65p 2899056
28/02/2008 1,073.04p 1,140.91p 1,073.04p 1,127.17p 5029160
27/02/2008 1,067.03p 1,082.49p 1,046.41p 1,053.28p 2198497
26/02/2008 1,061.88p 1,075.62p 1,043.83p 1,067.89p 834816
25/02/2008 1,035.24p 1,065.31p 1,030.09p 1,061.88p 929274
22/02/2008 1,073.04p 1,073.90p 1,025.79p 1,030.09p 2141477
21/02/2008 1,086.79p 1,086.79p 1,065.31p 1,075.62p 740269
20/02/2008 1,070.47p 1,083.35p 1,061.88p 1,072.18p 950149
19/02/2008 1,056.72p 1,114.28p 1,046.41p 1,087.65p 2260103
18/02/2008 1,052.42p 1,069.61p 1,040.40p 1,064.45p 1135359
15/02/2008 1,061.02p 1,074.76p 1,026.65p 1,041.26p 1915820
14/02/2008 1,078.20p 1,085.93p 1,065.31p 1,070.47p 1607368
13/02/2008 1,060.16p 1,087.65p 1,042.97p 1,073.04p 1075512
12/02/2008 1,071.33p 1,073.90p 1,044.69p 1,072.18p 2171777
11/02/2008 1,065.31p 1,073.90p 1,044.69p 1,056.72p 1676299
08/02/2008 1,103.97p 1,111.70p 1,055.86p 1,070.47p 1907445
07/02/2008 1,100.54p 1,115.14p 1,077.34p 1,097.10p 1885381
06/02/2008 1,073.04p 1,120.30p 1,073.04p 1,111.70p 2513175
05/02/2008 1,135.76p 1,136.62p 1,079.06p 1,088.51p 2369392
04/02/2008 1,163.25p 1,177.86p 1,140.91p 1,141.77p 1418551
01/02/2008 1,176.14p 1,194.18p 1,146.07p 1,158.10p 2474834
31/01/2008 1,139.20p 1,172.70p 1,108.27p 1,168.41p 3520849
30/01/2008 1,109.13p 1,149.51p 1,096.24p 1,141.77p 3214386
29/01/2008 1,095.38p 1,114.28p 1,084.21p 1,111.70p 1597275
28/01/2008 1,061.88p 1,084.21p 1,050.71p 1,079.92p 2437862
25/01/2008 1,092.80p 1,100.54p 1,053.28p 1,061.88p 2470415
24/01/2008 1,061.02p 1,091.09p 1,043.83p 1,072.18p 2933970
23/01/2008 1,024.07p 1,042.97p 984.55p 1,033.52p 3192843
22/01/2008 937.30p 1,020.64p 907.23p 1,012.91p 2866089
21/01/2008 971.67p 988.85p 945.03p 962.22p 3076939
18/01/2008 989.71p 1,019.78p 967.37p 988.85p 3301866
17/01/2008 945.89p 990.57p 945.89p 984.55p 3534091
16/01/2008 940.74p 957.92p 905.52p 941.60p 3038266
15/01/2008 979.40p 992.29p 947.61p 948.47p 2858831
14/01/2008 936.44p 996.58p 936.44p 987.99p 2677851
11/01/2008 926.99p 961.36p 891.77p 953.63p 5875544
10/01/2008 970.81p 983.70p 925.27p 929.57p 3180803
09/01/2008 1,013.76p 1,013.76p 968.23p 969.95p 3107792
08/01/2008 1,024.07p 1,051.57p 1,013.76p 1,023.21p 3272604
07/01/2008 1,060.16p 1,069.61p 1,006.89p 1,010.33p 2435052
04/01/2008 1,094.52p 1,102.25p 1,050.71p 1,056.72p 2427812
03/01/2008 1,157.24p 1,164.97p 1,089.37p 1,105.69p 2835027
02/01/2008 1,193.32p 1,200.19p 1,157.24p 1,159.82p 1092281
31/12/2007 1,176.14p 1,207.07p 1,163.25p 1,202.77p 548655
28/12/2007 1,177.00p 1,183.01p 1,169.27p 1,180.43p 756088
27/12/2007 1,172.70p 1,189.03p 1,165.83p 1,181.29p 905475
24/12/2007 1,170.12p 1,174.42p 1,158.10p 1,158.10p 110466
21/12/2007 1,156.38p 1,177.86p 1,156.38p 1,168.41p 2030345
20/12/2007 1,152.94p 1,164.97p 1,145.21p 1,150.36p 1054960
19/12/2007 1,172.70p 1,181.29p 1,148.65p 1,152.08p 1638651
18/12/2007 1,145.21p 1,175.28p 1,141.77p 1,166.69p 2025888
17/12/2007 1,151.22p 1,164.11p 1,137.48p 1,147.79p 2746830
14/12/2007 1,200.19p 1,208.79p 1,152.08p 1,164.11p 2503479
13/12/2007 1,204.49p 1,225.11p 1,188.17p 1,199.33p 2539267
12/12/2007 1,221.67p 1,235.42p 1,197.62p 1,225.11p 1989584
11/12/2007 1,223.39p 1,259.47p 1,204.49p 1,231.98p 3047789
10/12/2007 1,204.49p 1,232.84p 1,204.49p 1,223.39p 1670307
07/12/2007 1,197.62p 1,221.67p 1,193.32p 1,215.66p 1633350
06/12/2007 1,211.36p 1,216.52p 1,179.58p 1,194.18p 2374368
05/12/2007 1,167.55p 1,214.80p 1,167.55p 1,213.08p 1916200
04/12/2007 1,207.07p 1,207.07p 1,160.67p 1,164.97p 2505176
03/12/2007 1,228.55p 1,229.40p 1,197.62p 1,202.77p 2138565
30/11/2007 1,257.76p 1,266.35p 1,225.11p 1,238.00p 1756999
29/11/2007 1,267.21p 1,267.21p 1,228.55p 1,256.90p 1807205
28/11/2007 1,210.50p 1,250.88p 1,201.91p 1,250.02p 2270227
27/11/2007 1,210.50p 1,218.24p 1,184.73p 1,197.62p 2233580
26/11/2007 1,245.73p 1,254.32p 1,208.79p 1,213.08p 1570066
23/11/2007 1,201.05p 1,241.43p 1,179.58p 1,229.40p 2943429
22/11/2007 1,228.55p 1,228.55p 1,190.74p 1,205.35p 1637431
21/11/2007 1,242.29p 1,244.01p 1,195.90p 1,210.50p 2540787
20/11/2007 1,260.33p 1,271.50p 1,226.83p 1,257.76p 3266250
19/11/2007 1,297.27p 1,336.79p 1,231.98p 1,255.18p 2894745
16/11/2007 1,317.03p 1,323.05p 1,288.68p 1,301.57p 2982202
15/11/2007 1,365.15p 1,378.03p 1,307.58p 1,317.89p 3301800
14/11/2007 1,380.61p 1,406.38p 1,372.02p 1,378.89p 2077081
13/11/2007 1,366.86p 1,380.61p 1,357.41p 1,374.60p 1340888
12/11/2007 1,368.58p 1,396.07p 1,366.00p 1,381.47p 1224622
09/11/2007 1,414.12p 1,414.97p 1,369.44p 1,381.47p 1542372
08/11/2007 1,392.64p 1,424.42p 1,367.72p 1,403.81p 1742699
07/11/2007 1,438.17p 1,440.75p 1,384.05p 1,399.51p 1594209
06/11/2007 1,452.78p 1,453.64p 1,416.69p 1,426.14p 1630724
05/11/2007 1,450.20p 1,450.20p 1,424.42p 1,436.45p 1639188
02/11/2007 1,475.97p 1,476.83p 1,440.75p 1,461.37p 2507814
01/11/2007 1,514.63p 1,525.80p 1,472.54p 1,480.27p 1289887
31/10/2007 1,500.03p 1,521.51p 1,488.86p 1,521.51p 1527369
30/10/2007 1,513.77p 1,516.35p 1,492.30p 1,498.31p 1534422
29/10/2007 1,504.32p 1,512.06p 1,484.56p 1,512.06p 1537261
26/10/2007 1,492.30p 1,494.01p 1,463.94p 1,486.28p 1380592
25/10/2007 1,465.66p 1,494.01p 1,460.51p 1,483.70p 1991303
24/10/2007 1,479.41p 1,483.70p 1,452.78p 1,457.93p 1220768
23/10/2007 1,488.86p 1,505.18p 1,475.11p 1,479.41p 1795312
22/10/2007 1,473.39p 1,475.11p 1,437.31p 1,467.38p 3487405
19/10/2007 1,486.28p 1,513.77p 1,484.56p 1,490.58p 2774119
18/10/2007 1,529.24p 1,536.97p 1,479.41p 1,486.28p 2593904
17/10/2007 1,472.54p 1,521.51p 1,456.21p 1,510.34p 3601790
16/10/2007 1,477.69p 1,477.69p 1,418.41p 1,467.38p 5825722
15/10/2007 1,524.08p 1,538.69p 1,475.11p 1,481.99p 3435956
12/10/2007 1,518.93p 1,532.67p 1,496.59p 1,524.08p 2051494
11/10/2007 1,503.46p 1,523.44p 1,488.00p 1,516.35p 1405533
10/10/2007 1,488.00p 1,507.76p 1,477.69p 1,500.03p 3471480
09/10/2007 1,455.35p 1,500.89p 1,455.35p 1,489.72p 3894154
08/10/2007 1,459.65p 1,473.39p 1,451.06p 1,451.06p 1933451
05/10/2007 1,454.49p 1,468.24p 1,439.89p 1,462.23p 1620031
04/10/2007 1,441.61p 1,462.23p 1,427.86p 1,456.21p 2587342
03/10/2007 1,414.97p 1,453.64p 1,399.51p 1,441.61p 1702078
02/10/2007 1,413.26p 1,422.71p 1,401.23p 1,418.41p 2269851
01/10/2007 1,382.33p 1,417.55p 1,382.33p 1,412.40p 1180240
28/09/2007 1,383.19p 1,409.82p 1,376.31p 1,393.50p 1950756
27/09/2007 1,395.21p 1,408.96p 1,373.74p 1,402.09p 1996579
26/09/2007 1,374.60p 1,390.92p 1,369.44p 1,378.03p 2325563
25/09/2007 1,394.36p 1,398.65p 1,358.27p 1,365.15p 4173871
24/09/2007 1,384.91p 1,416.69p 1,384.91p 1,402.95p 2598377
21/09/2007 1,381.47p 1,403.81p 1,374.60p 1,395.21p 4880828
20/09/2007 1,384.91p 1,396.07p 1,376.31p 1,384.05p 1970602
19/09/2007 1,390.92p 1,404.67p 1,378.03p 1,385.76p 3917685
18/09/2007 1,315.32p 1,370.30p 1,311.88p 1,356.55p 3930995
17/09/2007 1,378.89p 1,378.89p 1,314.46p 1,323.05p 4679046
14/09/2007 1,401.23p 1,407.24p 1,363.43p 1,378.03p 3801584
13/09/2007 1,383.19p 1,414.97p 1,383.19p 1,408.96p 2432211
12/09/2007 1,383.19p 1,397.79p 1,379.75p 1,392.64p 1890150
11/09/2007 1,386.62p 1,395.21p 1,369.44p 1,393.50p 2041580
10/09/2007 1,383.19p 1,383.19p 1,359.99p 1,366.86p 3966866
07/09/2007 1,403.81p 1,407.24p 1,366.00p 1,371.16p 2118669
06/09/2007 1,407.24p 1,410.68p 1,381.47p 1,399.51p 2408831
05/09/2007 1,415.83p 1,420.13p 1,391.78p 1,396.93p 2509080
04/09/2007 1,424.42p 1,426.14p 1,409.82p 1,421.85p 2625151
03/09/2007 1,413.26p 1,426.14p 1,412.40p 1,420.99p 1710614
31/08/2007 1,408.10p 1,416.69p 1,384.05p 1,411.54p 4748747
30/08/2007 1,392.64p 1,404.67p 1,379.75p 1,392.64p 6046628
29/08/2007 1,339.37p 1,391.78p 1,334.22p 1,384.91p 5136651
28/08/2007 1,345.39p 1,386.62p 1,331.64p 1,338.51p 2250588
24/08/2007 1,348.82p 1,366.00p 1,335.94p 1,353.12p 4222514
23/08/2007 1,331.64p 1,362.57p 1,327.34p 1,348.82p 3777409
22/08/2007 1,284.39p 1,340.23p 1,284.39p 1,331.64p 4882988
21/08/2007 1,289.54p 1,296.42p 1,264.63p 1,273.22p 3844522
20/08/2007 1,244.01p 1,289.54p 1,244.01p 1,267.21p 2447067
17/08/2007 1,218.24p 1,274.94p 1,160.67p 1,247.45p 7423598
16/08/2007 1,287.82p 1,307.58p 1,238.00p 1,243.15p 4226888
15/08/2007 1,292.12p 1,327.34p 1,292.12p 1,321.33p 2696489
14/08/2007 1,310.16p 1,341.95p 1,295.56p 1,310.16p 3557003
13/08/2007 1,289.54p 1,327.34p 1,286.11p 1,323.05p 4274418
10/08/2007 1,324.77p 1,324.77p 1,250.02p 1,273.22p 5244837
09/08/2007 1,336.79p 1,352.26p 1,312.74p 1,335.08p 6863104
08/08/2007 1,333.36p 1,353.12p 1,319.61p 1,346.24p 5361596
07/08/2007 1,314.46p 1,335.94p 1,309.30p 1,319.61p 4093517
06/08/2007 1,297.27p 1,329.06p 1,297.27p 1,308.44p 4348641
03/08/2007 1,371.16p 1,384.91p 1,310.16p 1,318.75p 6324004
02/08/2007 1,427.00p 1,427.00p 1,345.39p 1,364.29p 9564812
01/08/2007 1,401.23p 1,448.48p 1,386.62p 1,420.13p 5746810
31/07/2007 1,414.97p 1,439.03p 1,404.67p 1,439.03p 3336696
30/07/2007 1,404.67p 1,443.33p 1,400.37p 1,404.67p 2428110
27/07/2007 1,426.14p 1,435.59p 1,379.75p 1,409.82p 6365636
26/07/2007 1,513.77p 1,516.35p 1,414.97p 1,439.03p 9195949
25/07/2007 1,550.72p 1,559.31p 1,484.56p 1,503.46p 5533584
24/07/2007 1,593.67p 1,605.70p 1,554.15p 1,559.31p 3751787
23/07/2007 1,585.08p 1,606.56p 1,581.64p 1,604.84p 2561454
20/07/2007 1,625.46p 1,628.90p 1,588.52p 1,593.67p 1707633
19/07/2007 1,619.45p 1,671.85p 1,610.85p 1,622.02p 5636422
18/07/2007 1,608.28p 1,627.18p 1,608.28p 1,611.71p 2390841
17/07/2007 1,632.33p 1,640.92p 1,610.85p 1,628.04p 2501562
16/07/2007 1,627.18p 1,640.92p 1,598.83p 1,638.35p 3092254
13/07/2007 1,639.21p 1,652.95p 1,623.74p 1,627.18p 5255976
12/07/2007 1,674.43p 1,674.43p 1,610.85p 1,630.61p 9810168
11/07/2007 1,555.01p 1,690.75p 1,553.29p 1,671.85p 20934600
10/07/2007 1,575.63p 1,587.66p 1,556.73p 1,561.88p 3171056

*Close Price adjusted for both dividends and splits