Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/12/2005 838.44p 841.97p 830.94p 835.35p 1051101
02/12/2005 833.59p 840.65p 822.99p 838.44p 1981783
01/12/2005 836.23p 843.74p 830.94p 834.91p 1774342
30/11/2005 848.60p 849.92p 832.26p 832.26p 1585193
29/11/2005 838.44p 851.25p 833.14p 846.39p 2336083
28/11/2005 838.88p 838.88p 830.94p 836.23p 2154018
25/11/2005 840.21p 840.21p 831.82p 834.03p 5291912
24/11/2005 841.09p 841.09p 833.14p 838.44p 1027847
23/11/2005 838.88p 839.77p 830.94p 837.12p 1607543
22/11/2005 843.30p 844.62p 833.14p 834.91p 1357474
21/11/2005 841.53p 849.04p 830.94p 835.35p 1601359
18/11/2005 845.95p 845.95p 833.59p 836.23p 3139800
17/11/2005 847.71p 847.71p 836.68p 838.88p 1520606
16/11/2005 837.12p 849.48p 832.26p 836.68p 2477335
15/11/2005 830.49p 836.68p 824.75p 834.47p 2185722
14/11/2005 838.88p 841.97p 825.64p 828.29p 1539982
11/11/2005 836.68p 836.68p 827.40p 832.70p 1031103
10/11/2005 845.51p 845.51p 825.64p 830.05p 2778976
09/11/2005 832.26p 900.70p 828.29p 832.26p 2158946
08/11/2005 835.35p 840.21p 826.52p 826.96p 2202096
07/11/2005 841.09p 843.30p 833.59p 835.35p 2438358
04/11/2005 844.62p 849.04p 839.32p 841.09p 1790922
03/11/2005 837.12p 843.74p 835.35p 841.53p 1221091
02/11/2005 830.05p 837.12p 826.52p 837.12p 870678
01/11/2005 826.08p 834.03p 822.55p 833.59p 1436155
31/10/2005 818.57p 837.12p 815.48p 830.05p 1461984
28/10/2005 812.83p 817.25p 809.74p 815.04p 1462392
27/10/2005 819.90p 823.87p 800.91p 811.51p 1003037
26/10/2005 825.64p 841.53p 810.18p 824.75p 1889635
25/10/2005 838.88p 851.25p 813.28p 813.72p 4423134
24/10/2005 842.42p 851.25p 830.94p 850.80p 983413
21/10/2005 831.38p 840.21p 831.38p 836.68p 1081014
20/10/2005 845.95p 849.92p 831.38p 838.00p 1487881
19/10/2005 851.69p 853.89p 829.61p 834.03p 1964192
18/10/2005 859.19p 860.96p 848.16p 854.78p 1550257
17/10/2005 856.54p 861.40p 851.69p 859.19p 950047
14/10/2005 857.43p 857.87p 845.51p 856.54p 2882273
13/10/2005 862.73p 867.14p 844.18p 844.62p 4228986
12/10/2005 873.76p 873.76p 862.73p 867.14p 2532213
11/10/2005 881.71p 885.24p 872.00p 873.76p 1475262
10/10/2005 869.79p 887.01p 867.58p 883.92p 1872524
07/10/2005 869.35p 884.80p 863.17p 870.23p 1349568
06/10/2005 870.67p 898.49p 870.67p 874.65p 2322561
05/10/2005 859.19p 892.31p 850.80p 879.94p 5844288
04/10/2005 844.62p 865.82p 840.65p 861.84p 2751208
03/10/2005 838.44p 849.92p 824.31p 847.71p 1704708
30/09/2005 839.77p 842.86p 834.03p 838.44p 1338174
29/09/2005 833.14p 840.65p 831.82p 835.35p 684530
28/09/2005 841.97p 841.97p 831.82p 835.35p 643978
27/09/2005 838.88p 843.74p 833.59p 835.35p 752986
26/09/2005 843.30p 845.95p 833.59p 843.74p 962915
23/09/2005 840.65p 846.39p 833.59p 836.23p 706459
22/09/2005 828.73p 847.27p 824.31p 840.65p 1595422
21/09/2005 829.61p 842.86p 827.85p 827.85p 1723933
20/09/2005 848.60p 853.45p 835.79p 837.12p 833988
19/09/2005 846.83p 855.66p 845.06p 847.71p 981652
16/09/2005 843.74p 854.78p 838.00p 852.57p 1817083
15/09/2005 836.68p 858.31p 832.70p 847.27p 2680404
14/09/2005 834.91p 842.86p 824.31p 837.56p 1848257
13/09/2005 838.44p 842.42p 830.05p 831.38p 1104509
12/09/2005 850.36p 851.25p 839.77p 842.42p 1107026
09/09/2005 850.36p 850.36p 838.88p 846.39p 1700470
08/09/2005 850.80p 850.80p 840.65p 845.51p 1031395
07/09/2005 836.23p 851.25p 836.23p 849.04p 2253233
06/09/2005 838.44p 838.88p 830.49p 836.23p 2580331
05/09/2005 851.69p 851.69p 838.00p 838.44p 1988334
02/09/2005 857.87p 863.17p 841.97p 847.27p 2529570
01/09/2005 880.39p 885.24p 860.08p 863.17p 2741740
31/08/2005 881.27p 886.57p 874.65p 878.18p 604179
30/08/2005 875.97p 887.01p 872.88p 884.80p 1213396
29/08/2005 872.88p 872.88p 872.88p 872.88p 0
26/08/2005 880.83p 880.83p 868.91p 872.88p 1015914
25/08/2005 876.41p 887.01p 875.53p 880.83p 648097
24/08/2005 879.94p 890.98p 879.06p 887.01p 1186060
23/08/2005 874.20p 883.04p 873.76p 882.59p 722764
22/08/2005 870.23p 876.85p 868.91p 874.20p 775021
19/08/2005 860.52p 872.88p 860.52p 872.44p 711727
18/08/2005 863.17p 870.67p 858.75p 860.96p 792699
17/08/2005 865.37p 865.37p 857.43p 859.63p 1128900
16/08/2005 878.62p 878.62p 864.93p 865.37p 776534
15/08/2005 876.41p 879.06p 871.56p 872.88p 591082
12/08/2005 874.20p 879.06p 873.32p 876.41p 644062
11/08/2005 885.24p 885.68p 875.09p 878.18p 566186
10/08/2005 870.67p 887.01p 865.37p 885.68p 986448
09/08/2005 873.32p 878.18p 864.49p 874.65p 323466
08/08/2005 873.76p 873.76p 859.63p 870.23p 599969
05/08/2005 872.88p 874.65p 868.02p 868.47p 624553
04/08/2005 875.53p 884.80p 870.23p 872.88p 1618809
03/08/2005 869.35p 875.53p 864.05p 872.00p 869858
02/08/2005 867.58p 871.11p 860.52p 869.35p 1046817
01/08/2005 873.32p 882.15p 862.28p 864.49p 737634
29/07/2005 868.91p 873.32p 860.96p 873.32p 1980274
28/07/2005 869.79p 869.79p 860.96p 862.73p 937326
27/07/2005 868.91p 868.91p 861.84p 864.05p 530261
26/07/2005 857.87p 864.93p 857.87p 863.61p 773004
25/07/2005 859.19p 864.93p 853.89p 862.73p 1036165
22/07/2005 860.96p 867.58p 860.96p 862.73p 667776
21/07/2005 867.14p 869.35p 854.78p 865.37p 1000709
20/07/2005 860.52p 860.96p 855.22p 859.19p 903589
19/07/2005 858.75p 866.26p 854.78p 855.22p 1916181
18/07/2005 862.28p 866.26p 857.43p 861.40p 1233688
15/07/2005 865.82p 875.53p 857.43p 862.28p 2272700
14/07/2005 870.23p 870.23p 862.73p 865.82p 885396
13/07/2005 859.19p 867.58p 850.80p 864.05p 2120835
12/07/2005 867.14p 867.14p 860.08p 862.73p 776327
11/07/2005 869.35p 870.67p 859.19p 867.14p 864228
08/07/2005 857.87p 861.84p 849.04p 859.19p 1029592
07/07/2005 866.70p 867.14p 815.92p 851.69p 3768115
06/07/2005 844.18p 868.47p 843.30p 864.49p 2334844
05/07/2005 847.71p 847.71p 838.88p 843.30p 2265252
04/07/2005 847.27p 850.36p 838.88p 845.06p 718698
01/07/2005 838.88p 850.36p 838.88p 850.36p 1485270
30/06/2005 835.35p 843.74p 836.23p 842.42p 854370
29/06/2005 830.05p 839.32p 821.22p 836.23p 1100326
28/06/2005 815.04p 828.29p 814.60p 827.40p 1263630
27/06/2005 826.08p 826.08p 816.81p 817.25p 699910
24/06/2005 831.82p 841.53p 823.43p 824.75p 841403
23/06/2005 845.06p 845.06p 833.59p 841.53p 833843
22/06/2005 835.35p 839.77p 824.75p 839.32p 1688560
21/06/2005 835.35p 841.53p 832.70p 834.91p 1079993
20/06/2005 839.77p 841.09p 831.38p 836.68p 835363
17/06/2005 831.38p 857.43p 830.49p 839.32p 1623818
16/06/2005 821.66p 835.35p 811.07p 834.91p 2624298
15/06/2005 822.55p 823.43p 809.30p 811.07p 3854608
14/06/2005 803.12p 825.64p 800.03p 818.57p 3339805
13/06/2005 818.57p 819.02p 807.09p 808.42p 3229695
10/06/2005 810.18p 822.11p 809.30p 818.57p 2618036
09/06/2005 812.83p 815.92p 807.54p 810.18p 1317026
08/06/2005 813.28p 822.99p 813.28p 815.04p 2100287
07/06/2005 812.39p 822.55p 812.39p 821.22p 1034987
06/06/2005 814.60p 820.78p 812.39p 814.60p 2506882
03/06/2005 809.74p 823.43p 809.74p 815.92p 6990994
02/06/2005 803.56p 813.28p 803.56p 810.63p 2996434
01/06/2005 807.54p 807.98p 802.68p 807.98p 3970053
31/05/2005 809.74p 811.95p 803.12p 803.56p 1909499
27/05/2005 812.39p 816.81p 800.03p 806.65p 2938951
26/05/2005 747.93p 822.99p 748.37p 816.81p 10955637
25/05/2005 748.37p 755.00p 748.37p 750.58p 1638605
24/05/2005 739.10p 754.11p 739.10p 750.58p 3653797
23/05/2005 746.61p 746.61p 736.89p 739.10p 3050075
20/05/2005 747.49p 747.49p 739.98p 740.87p 1263734
19/05/2005 748.81p 748.81p 741.75p 743.52p 1554273
18/05/2005 759.85p 759.85p 736.89p 745.28p 2204465
17/05/2005 739.98p 754.11p 724.53p 752.35p 2580150
16/05/2005 702.01p 738.22p 702.01p 731.15p 1546521
13/05/2005 753.71p 760.93p 747.39p 754.62p 1620816
12/05/2005 745.14p 756.87p 744.69p 754.62p 2777486
11/05/2005 750.55p 758.23p 741.98p 744.69p 1666374
10/05/2005 764.54p 764.54p 749.20p 753.71p 1302659
09/05/2005 759.13p 763.19p 755.52p 758.23p 1369904
06/05/2005 760.48p 767.25p 756.87p 763.19p 1131239
05/05/2005 761.84p 762.29p 753.71p 758.23p 2147812
04/05/2005 766.80p 783.05p 754.62p 758.23p 2204768
03/05/2005 770.86p 783.95p 767.70p 783.05p 1427598
29/04/2005 769.96p 776.28p 740.62p 766.80p 1774695
28/04/2005 784.85p 792.98p 767.25p 770.86p 2606023
27/04/2005 782.60p 789.37p 770.41p 784.40p 2679686
26/04/2005 807.87p 828.63p 784.40p 788.46p 4657328
25/04/2005 827.73p 832.69p 822.31p 828.63p 2214591
22/04/2005 832.24p 832.24p 825.02p 825.92p 1174427
21/04/2005 825.02p 834.05p 825.02p 829.99p 2112542
20/04/2005 830.89p 836.31p 825.92p 828.18p 863282
19/04/2005 828.63p 832.69p 825.47p 830.89p 757272
18/04/2005 829.08p 830.89p 817.35p 829.08p 1581745
15/04/2005 843.53p 843.98p 833.60p 837.66p 3130860
14/04/2005 845.33p 853.46p 843.98p 846.69p 1498766
13/04/2005 851.65p 853.00p 849.85p 853.00p 1479063
12/04/2005 845.78p 856.16p 845.78p 850.75p 1289262
11/04/2005 844.43p 850.30p 843.53p 850.30p 1156770
08/04/2005 847.59p 847.59p 837.21p 844.43p 1599015
07/04/2005 847.59p 853.00p 845.78p 846.69p 1018618
06/04/2005 849.39p 851.20p 841.72p 851.20p 889725
05/04/2005 851.65p 861.13p 848.49p 850.75p 3471642
04/04/2005 849.85p 856.16p 845.78p 852.10p 3132267
01/04/2005 844.88p 853.00p 838.56p 849.85p 4826045
31/03/2005 836.31p 845.78p 828.63p 840.82p 2475432
30/03/2005 838.11p 844.43p 824.57p 837.21p 1033645
29/03/2005 842.17p 842.17p 829.99p 838.11p 2600120
24/03/2005 836.31p 844.43p 832.24p 837.66p 1631282
23/03/2005 845.33p 848.94p 825.92p 839.46p 2123986
22/03/2005 855.71p 858.87p 845.33p 850.30p 1663969
21/03/2005 862.03p 862.03p 844.88p 855.71p 1311045
18/03/2005 865.64p 865.64p 857.97p 858.87p 1322284
17/03/2005 861.58p 868.35p 856.16p 861.58p 1325964
16/03/2005 864.74p 865.19p 854.81p 858.87p 2479337
15/03/2005 861.58p 870.15p 861.58p 864.29p 1503584
14/03/2005 866.54p 871.06p 862.93p 866.09p 2909895
11/03/2005 834.95p 893.62p 808.77p 871.06p 17824256
10/03/2005 791.62p 809.68p 791.62p 808.77p 1363219
09/03/2005 795.69p 806.07p 793.43p 797.49p 1108765
08/03/2005 805.62p 804.26p 796.14p 797.04p 2386646
07/03/2005 810.58p 812.39p 798.39p 803.36p 1875265
04/03/2005 803.36p 814.64p 800.20p 812.39p 2084961
03/03/2005 813.29p 813.29p 799.75p 802.46p 1589440
02/03/2005 825.02p 825.02p 810.13p 810.13p 1835810
01/03/2005 814.19p 825.47p 807.42p 823.22p 2782402
28/02/2005 821.41p 825.02p 809.68p 814.64p 2799794
25/02/2005 814.19p 823.22p 812.84p 820.51p 1265636
24/02/2005 811.48p 824.57p 808.77p 812.84p 1353374
23/02/2005 816.00p 818.70p 805.62p 814.64p 1596993

*Close Price adjusted for both dividends and splits