Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/05/2007 1,639.21p 1,650.37p 1,622.02p 1,643.50p 2186066
17/05/2007 1,644.36p 1,650.37p 1,624.60p 1,629.76p 1417925
16/05/2007 1,623.74p 1,646.94p 1,623.74p 1,639.21p 4894803
15/05/2007 1,636.63p 1,642.64p 1,626.32p 1,636.63p 1823850
14/05/2007 1,623.74p 1,645.22p 1,619.45p 1,627.18p 1558560
11/05/2007 1,603.12p 1,620.30p 1,596.25p 1,618.59p 1445378
10/05/2007 1,618.59p 1,628.90p 1,612.57p 1,622.88p 2111735
09/05/2007 1,609.14p 1,623.74p 1,602.26p 1,610.00p 2530078
08/05/2007 1,613.43p 1,628.04p 1,600.54p 1,612.57p 1218417
04/05/2007 1,606.56p 1,632.33p 1,606.56p 1,628.90p 1741552
03/05/2007 1,612.57p 1,620.30p 1,587.66p 1,613.43p 2662856
02/05/2007 1,604.84p 1,624.60p 1,600.54p 1,619.45p 1467332
01/05/2007 1,617.73p 1,625.46p 1,612.57p 1,618.59p 854587
30/04/2007 1,622.88p 1,635.77p 1,606.56p 1,626.32p 1583636
27/04/2007 1,630.61p 1,630.61p 1,614.29p 1,616.87p 1271752
26/04/2007 1,660.68p 1,660.68p 1,616.87p 1,622.88p 2944006
25/04/2007 1,635.77p 1,646.94p 1,630.61p 1,641.78p 2709820
24/04/2007 1,666.70p 1,672.71p 1,616.01p 1,622.88p 5629088
23/04/2007 1,630.61p 1,645.22p 1,630.61p 1,634.05p 1806781
20/04/2007 1,628.90p 1,641.78p 1,621.16p 1,632.33p 1707944
19/04/2007 1,625.46p 1,627.18p 1,607.42p 1,627.18p 1227539
18/04/2007 1,640.06p 1,645.22p 1,622.88p 1,631.47p 2124882
17/04/2007 1,639.21p 1,655.53p 1,628.04p 1,638.35p 1742706
16/04/2007 1,637.49p 1,654.67p 1,630.61p 1,649.52p 1427094
13/04/2007 1,642.64p 1,656.39p 1,632.33p 1,638.35p 1102799
12/04/2007 1,632.33p 1,644.36p 1,617.73p 1,634.91p 1412529
11/04/2007 1,637.49p 1,657.25p 1,633.19p 1,644.36p 1417806
10/04/2007 1,635.77p 1,652.95p 1,632.33p 1,649.52p 1225368
05/04/2007 1,619.45p 1,640.92p 1,619.45p 1,640.06p 2834026
04/04/2007 1,640.06p 1,650.37p 1,625.46p 1,628.04p 1705784
03/04/2007 1,649.52p 1,652.95p 1,632.33p 1,640.06p 1881532
02/04/2007 1,619.45p 1,646.94p 1,614.29p 1,645.22p 2304986
30/03/2007 1,621.16p 1,627.18p 1,603.12p 1,621.16p 2415559
29/03/2007 1,631.47p 1,631.47p 1,602.26p 1,615.15p 2251226
28/03/2007 1,611.71p 1,630.61p 1,599.69p 1,616.87p 3029022
27/03/2007 1,632.33p 1,646.94p 1,613.43p 1,626.32p 1463854
26/03/2007 1,679.58p 1,682.16p 1,615.15p 1,622.02p 3396156
23/03/2007 1,621.16p 1,675.29p 1,621.16p 1,664.12p 3011768
22/03/2007 1,631.47p 1,634.05p 1,614.29p 1,630.61p 2658688
21/03/2007 1,659.82p 1,659.82p 1,595.39p 1,601.40p 8304400
20/03/2007 1,503.46p 1,688.18p 1,496.59p 1,661.54p 16506673
19/03/2007 1,467.38p 1,502.61p 1,467.38p 1,495.73p 4892320
16/03/2007 1,429.58p 1,458.79p 1,427.00p 1,457.07p 4019789
15/03/2007 1,438.17p 1,439.89p 1,414.97p 1,439.89p 6271664
14/03/2007 1,408.10p 1,425.28p 1,398.65p 1,408.96p 4390272
13/03/2007 1,462.23p 1,464.80p 1,435.59p 1,436.45p 4049915
12/03/2007 1,460.51p 1,469.10p 1,448.48p 1,452.78p 5290206
09/03/2007 1,434.73p 1,451.92p 1,420.99p 1,448.48p 5147226
08/03/2007 1,415.83p 1,442.47p 1,405.52p 1,433.02p 4437872
07/03/2007 1,398.65p 1,420.99p 1,394.36p 1,402.95p 2604236
06/03/2007 1,393.50p 1,407.24p 1,390.06p 1,404.67p 1930700
05/03/2007 1,416.69p 1,475.11p 1,384.05p 1,389.20p 2610292
02/03/2007 1,400.37p 1,427.00p 1,388.34p 1,416.69p 3937390
01/03/2007 1,424.42p 1,443.33p 1,386.62p 1,402.09p 2940816
28/02/2007 1,360.85p 1,459.65p 1,359.99p 1,415.83p 3392951
27/02/2007 1,447.62p 1,451.06p 1,393.50p 1,401.23p 6318366
26/02/2007 1,462.23p 1,475.11p 1,450.20p 1,454.49p 1616690
23/02/2007 1,449.34p 1,476.83p 1,415.83p 1,467.38p 4687512
22/02/2007 1,451.92p 1,452.78p 1,435.59p 1,439.89p 1272742
21/02/2007 1,456.21p 1,458.79p 1,432.16p 1,439.03p 4518356
20/02/2007 1,475.97p 1,482.85p 1,438.17p 1,447.62p 3303641
19/02/2007 1,475.97p 1,485.42p 1,470.82p 1,481.99p 1224206
16/02/2007 1,470.82p 1,474.25p 1,462.23p 1,467.38p 1479170
15/02/2007 1,460.51p 1,472.54p 1,458.79p 1,465.66p 1040767
14/02/2007 1,459.65p 1,470.82p 1,454.49p 1,460.51p 2214296
13/02/2007 1,458.79p 1,458.79p 1,449.34p 1,457.07p 878017
12/02/2007 1,439.03p 1,457.93p 1,432.16p 1,450.20p 1094519
09/02/2007 1,448.48p 1,460.51p 1,445.04p 1,455.35p 1172256
08/02/2007 1,465.66p 1,465.66p 1,444.18p 1,451.92p 1423875
07/02/2007 1,443.33p 1,457.07p 1,443.33p 1,455.35p 2314248
06/02/2007 1,451.92p 1,464.80p 1,445.90p 1,447.62p 1403578
05/02/2007 1,441.61p 1,466.52p 1,440.75p 1,457.93p 2152222
02/02/2007 1,402.95p 1,460.51p 1,402.95p 1,449.34p 5695020
01/02/2007 1,400.37p 1,411.54p 1,396.93p 1,410.68p 4704942
31/01/2007 1,400.37p 1,403.81p 1,385.76p 1,392.64p 5079381
30/01/2007 1,397.79p 1,402.09p 1,388.34p 1,396.07p 1166862
29/01/2007 1,408.96p 1,412.40p 1,395.21p 1,397.79p 1271212
26/01/2007 1,415.83p 1,418.41p 1,396.07p 1,396.93p 2280539
25/01/2007 1,424.42p 1,436.45p 1,414.97p 1,419.27p 2959745
24/01/2007 1,420.13p 1,441.61p 1,407.24p 1,427.00p 2036407
23/01/2007 1,431.30p 1,431.30p 1,407.24p 1,411.54p 1009129
22/01/2007 1,416.69p 1,438.17p 1,410.68p 1,424.42p 2764405
19/01/2007 1,401.23p 1,415.83p 1,385.76p 1,411.54p 2301150
18/01/2007 1,400.37p 1,412.40p 1,377.17p 1,396.07p 4270415
17/01/2007 1,420.99p 1,424.42p 1,397.79p 1,399.51p 3273997
16/01/2007 1,432.16p 1,436.45p 1,411.54p 1,417.55p 1295637
15/01/2007 1,447.62p 1,451.06p 1,433.88p 1,435.59p 966696
12/01/2007 1,429.58p 1,443.33p 1,428.72p 1,436.45p 1780720
11/01/2007 1,452.78p 1,458.79p 1,419.27p 1,438.17p 5753240
10/01/2007 1,456.21p 1,464.80p 1,447.62p 1,453.64p 1630905
09/01/2007 1,470.82p 1,471.68p 1,455.35p 1,456.21p 1845492
08/01/2007 1,488.00p 1,490.58p 1,417.55p 1,462.23p 1074975
05/01/2007 1,466.82p 1,479.88p 1,458.12p 1,464.21p 1509925
04/01/2007 1,478.14p 1,489.46p 1,471.18p 1,479.88p 1092858
03/01/2007 1,475.53p 1,486.84p 1,469.43p 1,481.62p 4363860
02/01/2007 1,475.53p 1,480.75p 1,458.12p 1,470.30p 1409194
29/12/2006 1,472.92p 1,472.92p 1,441.58p 1,458.12p 344284
28/12/2006 1,471.18p 1,471.18p 1,448.54p 1,453.76p 524372
27/12/2006 1,436.35p 1,466.82p 1,436.35p 1,459.86p 1006435
22/12/2006 1,429.39p 1,446.80p 1,429.39p 1,440.71p 1279018
21/12/2006 1,441.58p 1,449.41p 1,436.35p 1,439.84p 1501174
20/12/2006 1,436.35p 1,446.80p 1,432.00p 1,438.10p 2750744
19/12/2006 1,445.06p 1,452.02p 1,425.91p 1,435.48p 3125416
18/12/2006 1,454.64p 1,480.75p 1,454.64p 1,457.25p 5390470
15/12/2006 1,431.13p 1,478.14p 1,431.13p 1,469.43p 9222452
14/12/2006 1,448.54p 1,455.51p 1,418.07p 1,433.74p 3496068
13/12/2006 1,401.53p 1,438.10p 1,397.18p 1,438.10p 5130847
12/12/2006 1,397.18p 1,414.59p 1,392.83p 1,398.92p 2346288
11/12/2006 1,414.59p 1,414.59p 1,391.96p 1,392.83p 2854827
08/12/2006 1,385.86p 1,416.33p 1,381.51p 1,405.89p 2379981
07/12/2006 1,380.64p 1,389.35p 1,374.55p 1,384.12p 2850040
06/12/2006 1,380.64p 1,385.86p 1,362.36p 1,378.03p 2939666
05/12/2006 1,371.07p 1,377.16p 1,359.75p 1,376.29p 1069280
04/12/2006 1,353.66p 1,369.32p 1,353.66p 1,364.97p 7090290
01/12/2006 1,338.86p 1,362.36p 1,337.12p 1,355.40p 4700164
30/11/2006 1,337.99p 1,349.30p 1,336.24p 1,340.60p 3809214
29/11/2006 1,339.73p 1,348.43p 1,336.24p 1,342.34p 3847130
28/11/2006 1,337.12p 1,344.95p 1,327.54p 1,339.73p 3267118
27/11/2006 1,352.78p 1,352.78p 1,340.60p 1,340.60p 1904334
24/11/2006 1,336.24p 1,354.53p 1,333.63p 1,346.69p 4440611
23/11/2006 1,341.47p 1,349.30p 1,328.41p 1,344.95p 2348032
22/11/2006 1,353.66p 1,353.66p 1,323.19p 1,331.02p 3563034
21/11/2006 1,304.04p 1,343.21p 1,303.17p 1,343.21p 4429842
20/11/2006 1,295.33p 1,300.55p 1,281.40p 1,299.68p 3711780
17/11/2006 1,297.07p 1,303.17p 1,277.92p 1,290.98p 2791211
16/11/2006 1,288.37p 1,296.20p 1,277.05p 1,295.33p 2101226
15/11/2006 1,280.53p 1,290.11p 1,279.66p 1,283.14p 2445898
14/11/2006 1,298.81p 1,300.55p 1,276.18p 1,281.40p 2417521
13/11/2006 1,293.59p 1,302.29p 1,277.92p 1,292.72p 2041101
10/11/2006 1,290.98p 1,303.17p 1,277.05p 1,300.55p 4825510
09/11/2006 1,302.29p 1,302.29p 1,280.53p 1,287.50p 2396617
08/11/2006 1,287.50p 1,297.07p 1,271.83p 1,297.07p 2080984
07/11/2006 1,271.83p 1,296.20p 1,254.42p 1,288.37p 3616165
06/11/2006 1,250.06p 1,277.05p 1,236.14p 1,265.73p 7045344
03/11/2006 1,260.51p 1,260.51p 1,231.78p 1,235.26p 2797086
02/11/2006 1,240.49p 1,262.25p 1,232.65p 1,252.68p 7019647
01/11/2006 1,220.47p 1,247.45p 1,213.50p 1,238.75p 4409217
31/10/2006 1,208.28p 1,223.95p 1,205.67p 1,219.60p 5352505
30/10/2006 1,228.30p 1,231.78p 1,197.83p 1,208.28p 19346586
27/10/2006 1,247.45p 1,262.25p 1,223.08p 1,238.75p 4205019
26/10/2006 1,246.58p 1,257.90p 1,237.88p 1,250.93p 5526658
25/10/2006 1,230.91p 1,257.90p 1,215.24p 1,237.01p 8459852
24/10/2006 1,163.01p 1,238.75p 1,153.44p 1,223.08p 9915173
23/10/2006 1,196.96p 1,205.67p 1,175.20p 1,176.07p 4063526
20/10/2006 1,183.03p 1,192.61p 1,169.98p 1,192.61p 2199947
19/10/2006 1,159.53p 1,176.94p 1,150.82p 1,170.85p 1329866
18/10/2006 1,149.08p 1,169.11p 1,149.08p 1,159.53p 1759402
17/10/2006 1,156.92p 1,158.66p 1,145.60p 1,148.21p 1780576
16/10/2006 1,165.62p 1,168.24p 1,151.70p 1,153.44p 999435
13/10/2006 1,175.20p 1,179.55p 1,156.92p 1,161.27p 2115434
12/10/2006 1,169.11p 1,172.59p 1,147.34p 1,168.24p 1721104
11/10/2006 1,123.84p 1,175.20p 1,123.84p 1,165.62p 2772068
10/10/2006 1,142.12p 1,142.12p 1,130.80p 1,131.67p 3307882
09/10/2006 1,127.32p 1,136.03p 1,118.62p 1,133.41p 2394093
06/10/2006 1,132.54p 1,137.77p 1,129.93p 1,133.41p 3554415
05/10/2006 1,148.21p 1,155.18p 1,131.67p 1,136.90p 1236253
04/10/2006 1,130.80p 1,138.64p 1,122.97p 1,136.03p 1640105
03/10/2006 1,116.87p 1,130.80p 1,116.87p 1,130.80p 977801
02/10/2006 1,148.21p 1,152.57p 1,112.52p 1,126.45p 1839071
29/09/2006 1,144.73p 1,144.73p 1,126.45p 1,127.32p 891902
28/09/2006 1,136.90p 1,146.47p 1,133.41p 1,140.38p 1924024
27/09/2006 1,129.93p 1,140.38p 1,128.19p 1,131.67p 1006589
26/09/2006 1,141.25p 1,142.99p 1,128.19p 1,130.80p 1009079
25/09/2006 1,123.84p 1,131.67p 1,123.84p 1,130.80p 520179
22/09/2006 1,126.45p 1,136.03p 1,118.62p 1,124.71p 1118067
21/09/2006 1,124.71p 1,131.67p 1,119.49p 1,129.06p 1388185
20/09/2006 1,119.49p 1,124.71p 1,109.91p 1,123.84p 803874
19/09/2006 1,123.84p 1,123.84p 1,109.91p 1,114.26p 1395289
18/09/2006 1,126.45p 1,128.19p 1,116.87p 1,121.23p 2099789
15/09/2006 1,135.16p 1,135.16p 1,118.62p 1,122.97p 2487671
14/09/2006 1,132.54p 1,144.73p 1,127.32p 1,136.03p 742602
13/09/2006 1,133.41p 1,141.25p 1,126.45p 1,136.03p 1558938
12/09/2006 1,119.49p 1,128.19p 1,111.65p 1,127.32p 1156974
11/09/2006 1,110.78p 1,126.45p 1,110.78p 1,123.84p 2267440
08/09/2006 1,107.30p 1,138.64p 1,107.30p 1,120.36p 4884882
07/09/2006 1,102.08p 1,113.39p 1,102.08p 1,110.78p 2341124
06/09/2006 1,087.28p 1,116.00p 1,087.28p 1,112.52p 3970036
05/09/2006 1,083.79p 1,094.24p 1,073.35p 1,093.37p 1946128
04/09/2006 1,075.09p 1,094.24p 1,067.25p 1,087.28p 2542044
01/09/2006 1,066.38p 1,070.74p 1,057.68p 1,069.00p 1170702
31/08/2006 1,067.25p 1,070.74p 1,057.68p 1,065.51p 2103455
30/08/2006 1,063.77p 1,070.74p 1,054.20p 1,058.55p 2053700
29/08/2006 1,067.25p 1,079.44p 1,052.46p 1,055.94p 2081458
25/08/2006 1,066.38p 1,073.35p 1,066.38p 1,070.74p 944819
24/08/2006 1,066.38p 1,072.48p 1,059.42p 1,069.87p 659966
23/08/2006 1,064.64p 1,069.00p 1,061.16p 1,064.64p 593917
22/08/2006 1,075.96p 1,078.57p 1,064.64p 1,069.00p 1158512
21/08/2006 1,064.64p 1,083.79p 1,064.64p 1,076.83p 1936544
18/08/2006 1,073.35p 1,077.70p 1,064.64p 1,070.74p 1916928
17/08/2006 1,043.75p 1,075.96p 1,035.05p 1,074.22p 3511266
16/08/2006 1,038.53p 1,041.14p 1,028.08p 1,039.40p 2074919
15/08/2006 1,026.34p 1,039.40p 1,025.47p 1,030.69p 1917820
14/08/2006 1,054.20p 1,054.20p 1,025.47p 1,033.30p 1875394
11/08/2006 1,041.14p 1,047.23p 1,035.92p 1,040.27p 1825307
10/08/2006 1,057.68p 1,061.16p 1,033.30p 1,041.14p 3075726
09/08/2006 1,062.90p 1,082.92p 1,062.03p 1,074.22p 1970134
08/08/2006 1,062.03p 1,072.48p 1,059.42p 1,066.38p 1508492
07/08/2006 1,047.23p 1,071.61p 1,047.23p 1,062.03p 1211926
04/08/2006 1,067.25p 1,067.25p 1,055.94p 1,062.03p 1520593
03/08/2006 1,067.25p 1,070.74p 1,048.97p 1,056.81p 2157817

*Close Price adjusted for both dividends and splits