Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/03/2004 658.93p 669.32p 647.65p 666.61p 3886738
08/03/2004 665.70p 686.01p 652.16p 654.87p 4185490
05/03/2004 665.25p 740.17p 657.13p 658.93p 1884235
04/03/2004 667.51p 704.52p 658.93p 667.96p 1690322
03/03/2004 670.67p 740.17p 668.86p 668.86p 2149524
02/03/2004 682.40p 740.17p 663.90p 680.60p 2348033
01/03/2004 672.47p 680.60p 662.09p 668.86p 2753329
27/02/2004 669.32p 717.61p 665.70p 667.06p 2550925
26/02/2004 690.08p 690.08p 673.38p 676.08p 1651382
25/02/2004 681.50p 687.37p 678.79p 682.85p 1248231
24/02/2004 687.37p 704.07p 679.24p 683.31p 2205648
23/02/2004 695.49p 700.46p 686.92p 692.33p 1057180
20/02/2004 704.97p 709.93p 688.27p 693.69p 1118450
19/02/2004 681.50p 708.13p 681.50p 706.32p 1832802
18/02/2004 701.36p 707.23p 692.78p 695.49p 1828229
17/02/2004 680.15p 702.71p 633.66p 701.36p 3461734
16/02/2004 677.89p 684.21p 674.73p 676.54p 1091090
13/02/2004 676.99p 690.53p 652.62p 681.50p 2999057
12/02/2004 658.48p 670.67p 643.59p 669.32p 1971901
11/02/2004 645.39p 659.39p 643.14p 658.48p 1838085
10/02/2004 652.62p 654.42p 639.08p 641.78p 2304358
09/02/2004 656.23p 666.16p 645.39p 648.10p 2083361
06/02/2004 664.80p 668.86p 658.03p 659.84p 1857723
05/02/2004 662.55p 669.77p 658.93p 667.51p 1260919
04/02/2004 664.80p 667.06p 660.29p 663.45p 735788
03/02/2004 668.86p 679.70p 659.39p 663.00p 2989385
02/02/2004 663.90p 669.77p 662.09p 667.51p 1971901
30/01/2004 656.68p 680.15p 650.36p 660.29p 2210334
29/01/2004 660.29p 660.29p 644.49p 654.87p 925442
28/01/2004 653.97p 690.53p 650.36p 656.68p 1452586
27/01/2004 656.23p 666.16p 653.97p 654.87p 890855
26/01/2004 688.27p 696.39p 656.23p 657.13p 1456191
23/01/2004 663.45p 676.54p 662.55p 675.18p 3469810
22/01/2004 653.07p 666.61p 653.07p 659.84p 6072104
21/01/2004 653.52p 656.23p 647.20p 654.42p 2094051
20/01/2004 654.42p 667.96p 648.10p 651.26p 885938
19/01/2004 649.91p 659.84p 648.55p 657.58p 1648636
16/01/2004 655.32p 660.29p 640.88p 647.20p 1484945
15/01/2004 656.23p 661.64p 649.91p 651.71p 1392722
14/01/2004 666.16p 666.16p 656.68p 658.93p 2180456
13/01/2004 663.00p 668.41p 655.32p 656.23p 824684
12/01/2004 660.74p 690.53p 652.16p 657.13p 800210
09/01/2004 655.32p 669.32p 655.32p 658.48p 1277864
08/01/2004 664.35p 666.61p 660.29p 663.90p 1368580
07/01/2004 661.64p 664.35p 658.48p 661.64p 835719
06/01/2004 664.80p 664.80p 655.78p 661.64p 2249746
05/01/2004 647.20p 662.09p 644.49p 660.29p 1249239
02/01/2004 656.23p 656.23p 648.10p 650.36p 552495
31/12/2003 654.42p 654.42p 646.75p 649.01p 213693
30/12/2003 646.75p 690.53p 644.94p 649.91p 1005695
29/12/2003 648.55p 661.64p 644.04p 645.85p 197176
24/12/2003 647.20p 653.97p 644.94p 649.46p 220659
23/12/2003 636.37p 647.20p 636.37p 644.94p 1559978
22/12/2003 630.95p 644.49p 630.05p 640.88p 929102
19/12/2003 645.39p 658.93p 631.86p 639.08p 1111392
18/12/2003 644.04p 655.32p 637.72p 645.39p 942147
17/12/2003 647.65p 649.46p 638.62p 644.04p 1154288
16/12/2003 636.37p 647.20p 636.37p 645.39p 959803
15/12/2003 649.91p 664.35p 631.86p 637.27p 1372720
12/12/2003 640.88p 640.88p 634.11p 636.37p 1619768
11/12/2003 636.82p 640.43p 628.24p 633.66p 1418822
10/12/2003 644.04p 650.36p 632.76p 637.27p 775368
09/12/2003 654.42p 658.48p 644.04p 649.01p 1048972
08/12/2003 651.71p 661.64p 647.20p 652.16p 814722
05/12/2003 660.74p 663.90p 639.08p 651.71p 1348024
04/12/2003 658.03p 674.28p 653.97p 657.58p 1005693
03/12/2003 649.91p 661.64p 646.30p 656.23p 1864240
02/12/2003 651.71p 655.32p 645.85p 651.71p 1926679
01/12/2003 655.78p 659.39p 641.33p 651.71p 912279
28/11/2003 648.10p 652.16p 643.59p 651.26p 735789
27/11/2003 646.30p 651.26p 644.04p 648.10p 817098
26/11/2003 649.46p 690.53p 644.04p 646.30p 1535419
25/11/2003 652.62p 655.32p 647.20p 651.26p 1643502
24/11/2003 653.07p 660.74p 645.39p 652.62p 1034133
21/11/2003 653.97p 670.22p 646.75p 651.71p 999402
20/11/2003 667.96p 667.96p 652.62p 660.29p 873988
19/11/2003 669.32p 671.12p 659.84p 662.55p 2034020
18/11/2003 680.15p 686.92p 664.35p 667.96p 1272736
17/11/2003 686.01p 792.08p 673.83p 677.89p 2481095
14/11/2003 686.47p 689.62p 676.99p 681.05p 1099528
13/11/2003 682.40p 690.53p 679.24p 681.50p 895071
12/11/2003 691.43p 696.85p 676.54p 680.60p 1022573
11/11/2003 688.72p 697.30p 674.28p 695.94p 959592
10/11/2003 681.95p 695.04p 681.95p 690.98p 616478
07/11/2003 686.47p 690.53p 679.24p 688.27p 1448868
06/11/2003 696.39p 700.91p 666.16p 682.40p 1436753
05/11/2003 687.82p 690.98p 673.38p 683.31p 1448877
04/11/2003 689.17p 702.71p 681.50p 693.69p 1723688
03/11/2003 676.54p 697.30p 670.22p 690.08p 1804677
31/10/2003 685.11p 686.47p 672.02p 677.89p 1272098
30/10/2003 674.28p 691.88p 663.45p 690.53p 1015395
29/10/2003 670.67p 674.73p 665.25p 674.73p 1460200
28/10/2003 674.28p 684.21p 663.90p 666.61p 1196138
27/10/2003 672.93p 675.18p 664.80p 674.28p 774453
24/10/2003 681.50p 681.50p 659.39p 667.96p 751527
23/10/2003 666.61p 675.63p 655.32p 662.55p 1866189
22/10/2003 694.59p 696.85p 666.61p 669.32p 1237872
21/10/2003 677.89p 688.27p 674.28p 687.82p 1467410
20/10/2003 682.40p 686.01p 672.93p 676.99p 1614836
17/10/2003 686.47p 693.69p 669.32p 684.21p 2961540
16/10/2003 683.31p 685.11p 661.64p 677.44p 2137850
15/10/2003 672.02p 683.76p 666.61p 681.50p 1845364
14/10/2003 669.32p 674.73p 660.29p 666.16p 2420862
13/10/2003 665.70p 671.12p 658.03p 669.32p 537108
10/10/2003 662.55p 680.60p 655.78p 662.55p 1333023
09/10/2003 667.06p 672.02p 654.87p 658.93p 1374349
08/10/2003 652.62p 670.22p 651.71p 666.61p 2819768
07/10/2003 653.97p 662.55p 645.39p 649.01p 841380
06/10/2003 653.97p 661.64p 649.01p 653.52p 659069
03/10/2003 649.91p 656.68p 643.59p 654.87p 756553
02/10/2003 642.24p 648.55p 624.63p 645.85p 3396896
01/10/2003 628.70p 637.27p 615.61p 636.37p 2536647
30/09/2003 631.86p 688.72p 623.28p 628.70p 1472555
29/09/2003 640.43p 644.94p 629.60p 639.98p 1285106
26/09/2003 647.65p 649.01p 634.11p 634.11p 937540
25/09/2003 653.52p 667.96p 645.85p 651.71p 1259146
24/09/2003 657.13p 663.45p 657.13p 658.48p 1524171
23/09/2003 667.96p 670.22p 653.97p 655.78p 1324035
22/09/2003 672.47p 722.12p 654.87p 663.90p 902579
19/09/2003 675.18p 677.44p 667.06p 669.77p 1330673
18/09/2003 667.96p 672.93p 664.35p 668.86p 1611735
17/09/2003 659.84p 694.14p 659.84p 667.96p 1888876
16/09/2003 663.00p 670.22p 652.16p 663.00p 2467168
15/09/2003 665.25p 666.16p 655.78p 658.03p 783857
12/09/2003 672.47p 672.47p 655.78p 663.00p 530366
11/09/2003 657.13p 662.55p 657.13p 662.55p 1256206
10/09/2003 667.51p 672.47p 659.84p 662.09p 1242845
09/09/2003 676.08p 678.79p 662.09p 666.16p 1349526
08/09/2003 666.61p 681.05p 657.58p 676.08p 1248937
05/09/2003 680.60p 680.60p 665.70p 665.70p 1460366
04/09/2003 690.53p 690.53p 676.08p 676.08p 1268988
03/09/2003 689.17p 689.17p 673.38p 679.70p 2822787
02/09/2003 689.17p 689.17p 674.73p 684.21p 2252635
01/09/2003 672.93p 690.53p 670.67p 684.66p 1689988
29/08/2003 671.57p 682.85p 668.86p 673.83p 3013086
28/08/2003 682.40p 687.37p 663.45p 671.57p 1722429
27/08/2003 685.56p 692.33p 674.73p 682.40p 1323562
26/08/2003 701.36p 703.16p 687.82p 692.33p 1797261
22/08/2003 699.55p 699.55p 691.43p 696.39p 707645
21/08/2003 695.04p 699.10p 688.27p 696.85p 736241
20/08/2003 685.56p 697.30p 680.15p 690.08p 2049493
19/08/2003 686.92p 686.92p 674.28p 681.95p 1157516
18/08/2003 672.47p 714.00p 649.91p 686.92p 1541794
15/08/2003 667.96p 678.79p 667.96p 671.57p 487563
14/08/2003 672.93p 686.47p 665.25p 675.63p 1054296
13/08/2003 671.57p 676.99p 666.16p 671.57p 1091037
12/08/2003 674.28p 675.63p 664.80p 669.77p 540182
11/08/2003 669.77p 674.28p 668.86p 673.38p 659266
08/08/2003 660.74p 674.28p 658.48p 674.28p 1147424
07/08/2003 653.52p 672.93p 652.16p 663.45p 1415151
06/08/2003 648.10p 663.00p 642.69p 663.00p 1823496
05/08/2003 653.52p 658.03p 650.81p 654.42p 1353326
04/08/2003 656.23p 663.00p 650.81p 657.13p 1023353
01/08/2003 652.62p 676.99p 647.20p 654.42p 1234153
31/07/2003 658.93p 664.35p 651.26p 658.93p 1442256
30/07/2003 660.74p 667.96p 655.78p 658.93p 1119941
29/07/2003 667.96p 667.96p 658.03p 663.45p 835616
28/07/2003 649.91p 666.61p 649.91p 662.09p 1857608
25/07/2003 645.85p 658.03p 644.49p 658.03p 1075864
24/07/2003 648.10p 676.99p 629.60p 653.52p 1458444
23/07/2003 640.88p 649.91p 633.21p 643.59p 2097100
22/07/2003 634.56p 645.39p 631.40p 638.17p 797823
21/07/2003 639.08p 652.16p 629.60p 634.11p 823883
18/07/2003 636.37p 651.71p 630.95p 635.47p 577894
17/07/2003 632.76p 654.87p 626.89p 629.15p 1488570
16/07/2003 648.55p 658.03p 629.15p 629.15p 1946947
15/07/2003 643.59p 668.41p 636.82p 642.24p 2342847
14/07/2003 627.34p 646.30p 622.83p 641.78p 1896688
11/07/2003 624.18p 630.50p 621.93p 625.54p 2093330
10/07/2003 644.94p 647.20p 625.99p 629.15p 2579559
09/07/2003 638.62p 647.20p 637.72p 644.94p 2786808
08/07/2003 632.76p 647.65p 631.40p 640.88p 2472731
07/07/2003 627.79p 638.17p 627.34p 633.66p 1458623
04/07/2003 627.34p 635.92p 622.83p 634.11p 1332072
03/07/2003 624.63p 652.62p 616.96p 630.95p 1450408
02/07/2003 619.22p 621.93p 613.80p 619.22p 3849520
01/07/2003 611.09p 621.47p 605.23p 612.00p 2379882
30/06/2003 609.29p 622.38p 603.42p 612.00p 1350608
27/06/2003 611.09p 620.12p 602.07p 610.19p 1933318
26/06/2003 599.36p 615.16p 590.78p 608.39p 5254350
25/06/2003 616.51p 616.51p 595.30p 600.26p 2814026
24/06/2003 610.64p 617.86p 596.20p 608.39p 4778178
23/06/2003 612.90p 615.16p 605.68p 611.09p 1392165
20/06/2003 606.13p 619.22p 600.71p 612.90p 2840698
19/06/2003 611.09p 613.35p 603.42p 605.23p 3097184
18/06/2003 614.25p 617.41p 607.03p 616.06p 3250545
17/06/2003 615.61p 620.12p 609.74p 617.41p 2337483
16/06/2003 597.10p 615.16p 596.20p 612.45p 2550638
13/06/2003 588.53p 613.80p 586.27p 600.26p 2336478
12/06/2003 586.72p 603.87p 579.05p 596.20p 1018251
11/06/2003 579.05p 594.40p 577.24p 592.59p 1313234
10/06/2003 577.70p 584.47p 572.28p 579.95p 1872021
09/06/2003 575.89p 586.27p 575.44p 577.70p 1233579
06/06/2003 585.37p 589.43p 579.95p 584.01p 1997773
05/06/2003 595.30p 595.30p 572.28p 582.21p 1202722
04/06/2003 576.79p 586.72p 574.54p 580.86p 1330310
03/06/2003 574.09p 581.31p 573.63p 578.60p 1020252
02/06/2003 571.83p 579.50p 563.70p 574.09p 2164144
30/05/2003 574.09p 577.70p 554.23p 571.38p 3215996
29/05/2003 575.89p 585.82p 567.77p 576.34p 1256906

*Close Price adjusted for both dividends and splits