Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
02/08/2006 1,070.74p 1,087.28p 1,067.25p 1,070.74p 1184446
01/08/2006 1,084.67p 1,090.76p 1,067.25p 1,072.48p 2491552
31/07/2006 1,089.02p 1,089.02p 1,069.00p 1,078.57p 1806365
28/07/2006 1,085.54p 1,088.15p 1,066.38p 1,082.92p 799677
27/07/2006 1,083.79p 1,099.46p 1,073.35p 1,083.79p 1586715
26/07/2006 1,084.67p 1,098.59p 1,073.35p 1,075.09p 1113619
25/07/2006 1,095.11p 1,095.11p 1,079.44p 1,084.67p 1335017
24/07/2006 1,047.23p 1,122.97p 1,047.23p 1,082.92p 5922982
21/07/2006 1,003.71p 1,022.86p 1,003.71p 1,020.25p 1718330
20/07/2006 1,021.12p 1,021.12p 1,002.84p 1,010.67p 739570
19/07/2006 998.48p 1,019.38p 986.30p 1,015.89p 1555055
18/07/2006 995.87p 1,006.32p 988.04p 988.91p 1268255
17/07/2006 1,021.99p 1,021.99p 998.48p 1,003.71p 1064660
14/07/2006 1,007.19p 1,051.59p 1,007.19p 1,010.67p 1410254
13/07/2006 1,025.47p 1,033.30p 1,020.25p 1,026.34p 1571156
12/07/2006 1,031.56p 1,035.92p 1,019.38p 1,034.18p 1779356
11/07/2006 1,028.08p 1,044.62p 1,019.38p 1,022.86p 3627289
10/07/2006 1,017.64p 1,035.92p 1,017.64p 1,035.92p 1047011
07/07/2006 1,009.80p 1,025.47p 1,009.80p 1,023.73p 1787418
06/07/2006 1,009.80p 1,019.38p 1,009.80p 1,015.02p 576759
05/07/2006 1,014.15p 1,028.95p 1,013.28p 1,014.15p 1299623
04/07/2006 1,013.28p 1,019.38p 1,010.67p 1,016.76p 1081924
03/07/2006 1,008.06p 1,021.12p 1,008.06p 1,019.38p 1634614
30/06/2006 1,034.18p 1,034.18p 1,009.80p 1,015.02p 1961384
29/06/2006 1,021.99p 1,022.86p 1,011.54p 1,015.89p 4648082
28/06/2006 1,005.45p 1,018.51p 995.00p 1,009.80p 3884826
27/06/2006 1,018.51p 1,018.51p 994.13p 1,003.71p 4018710
26/06/2006 996.74p 1,030.69p 984.56p 1,006.32p 2526304
23/06/2006 998.71p 1,006.66p 989.88p 993.41p 1462024
22/06/2006 995.18p 1,018.14p 982.82p 1,005.78p 3350148
21/06/2006 994.30p 994.30p 973.10p 981.05p 1542500
20/06/2006 958.98p 993.41p 958.98p 986.35p 1779196
19/06/2006 993.41p 993.41p 964.27p 968.69p 2288860
16/06/2006 1,010.19p 1,012.84p 969.57p 980.17p 4056189
15/06/2006 964.27p 1,001.36p 959.86p 992.53p 3485606
14/06/2006 934.25p 959.86p 926.30p 953.68p 4997838
13/06/2006 923.65p 936.02p 915.71p 928.07p 3338758
12/06/2006 944.85p 962.51p 929.84p 943.08p 3765544
09/06/2006 916.59p 940.43p 916.59p 936.02p 4279332
08/06/2006 912.18p 917.47p 901.58p 908.64p 3495611
07/06/2006 919.24p 944.85p 919.24p 936.02p 2277605
06/06/2006 933.37p 933.37p 919.24p 921.01p 2157756
05/06/2006 962.51p 962.51p 933.37p 937.78p 1583803
02/06/2006 951.03p 959.86p 935.13p 950.15p 2161169
01/06/2006 928.07p 951.03p 926.30p 934.25p 2386364
31/05/2006 902.46p 932.49p 902.46p 926.30p 2202449
30/05/2006 934.25p 937.78p 912.18p 920.12p 5156246
26/05/2006 914.82p 942.20p 905.11p 940.43p 4666328
25/05/2006 919.24p 931.60p 893.63p 906.88p 6586129
24/05/2006 897.16p 924.54p 888.33p 924.54p 2513280
23/05/2006 905.11p 918.36p 894.51p 913.06p 3863858
22/05/2006 910.41p 926.30p 887.45p 894.51p 3006097
19/05/2006 921.89p 953.68p 899.81p 913.94p 3402995
18/05/2006 931.60p 934.25p 910.41p 919.24p 2996487
17/05/2006 952.79p 969.57p 922.77p 922.77p 1844840
16/05/2006 940.43p 959.86p 937.78p 956.33p 2680043
15/05/2006 956.33p 961.63p 936.90p 944.85p 3625487
12/05/2006 976.64p 976.64p 964.27p 966.92p 1888574
11/05/2006 989.88p 989.88p 976.64p 976.64p 680396
10/05/2006 994.30p 1,002.24p 979.29p 986.35p 921413
09/05/2006 996.95p 1,006.66p 995.18p 1,000.48p 1551305
08/05/2006 1,011.96p 1,011.96p 996.06p 1,002.24p 1917466
05/05/2006 990.77p 1,008.43p 980.17p 1,003.13p 3629170
04/05/2006 975.75p 989.88p 971.34p 985.47p 4384508
03/05/2006 972.22p 981.05p 965.16p 968.69p 3312956
02/05/2006 984.58p 996.95p 981.05p 987.23p 2355812
28/04/2006 1,010.19p 1,010.19p 988.12p 989.00p 2724776
27/04/2006 1,014.61p 1,021.67p 995.18p 1,009.31p 1967657
26/04/2006 1,019.91p 1,025.20p 1,015.49p 1,017.26p 2593432
25/04/2006 1,042.86p 1,060.53p 1,019.91p 1,019.91p 8085462
24/04/2006 1,049.93p 1,049.93p 1,017.26p 1,021.67p 2621642
21/04/2006 1,034.03p 1,055.23p 1,019.02p 1,049.05p 3107342
20/04/2006 1,004.01p 1,028.74p 1,004.01p 1,026.97p 3038572
19/04/2006 992.53p 1,003.13p 984.58p 999.60p 3375331
18/04/2006 988.12p 995.18p 980.17p 982.82p 1533870
13/04/2006 985.47p 996.06p 977.52p 983.70p 1252224
12/04/2006 980.17p 989.88p 966.92p 981.94p 1425238
11/04/2006 1,003.13p 1,010.19p 982.82p 985.47p 1876824
10/04/2006 1,004.89p 1,004.89p 987.23p 998.71p 1557610
07/04/2006 1,019.91p 1,026.97p 999.60p 1,001.36p 1626649
06/04/2006 1,029.62p 1,029.62p 988.12p 1,018.14p 3370094
05/04/2006 1,041.98p 1,051.69p 1,015.49p 1,024.32p 1875569
04/04/2006 1,037.57p 1,050.81p 1,028.74p 1,034.92p 2549054
03/04/2006 1,055.23p 1,055.23p 1,029.62p 1,039.33p 2244424
31/03/2006 1,050.81p 1,068.47p 1,037.57p 1,047.28p 1273654

*Close Price adjusted for both dividends and splits