Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/12/2001 495.55p 495.55p 495.55p 495.55p 26815
28/12/2001 491.04p 491.04p 491.04p 491.04p 171971
27/12/2001 459.45p 459.45p 459.45p 459.45p 208630
26/12/2001 484.72p 484.72p 484.72p 484.72p 0
25/12/2001 484.72p 484.72p 484.72p 484.72p 0
24/12/2001 484.72p 484.72p 484.72p 484.72p 33702
21/12/2001 478.40p 478.40p 478.40p 478.40p 222416
20/12/2001 486.53p 486.53p 486.53p 486.53p 434615
19/12/2001 487.43p 487.43p 487.43p 487.43p 1047176
18/12/2001 476.15p 476.15p 476.15p 476.15p 558667
17/12/2001 477.50p 477.50p 477.50p 477.50p 958261
14/12/2001 475.70p 475.70p 475.70p 475.70p 1351786
13/12/2001 477.05p 477.05p 477.05p 477.05p 1909963
12/12/2001 481.11p 481.11p 481.11p 481.11p 863249
11/12/2001 488.79p 488.79p 488.79p 488.79p 802850
10/12/2001 491.04p 491.04p 491.04p 491.04p 1407652
07/12/2001 488.79p 488.79p 488.79p 488.79p 1370610
06/12/2001 487.88p 487.88p 487.88p 487.88p 1353007
05/12/2001 482.92p 482.92p 482.92p 482.92p 2084596
04/12/2001 488.33p 488.33p 488.33p 488.33p 1070432
03/12/2001 487.43p 487.43p 487.43p 487.43p 1575608
30/11/2001 485.17p 485.17p 485.17p 485.17p 3308029
29/11/2001 491.04p 491.04p 491.04p 491.04p 1095766
28/11/2001 505.03p 505.03p 505.03p 505.03p 2176035
27/11/2001 501.87p 501.87p 501.87p 501.87p 836022
26/11/2001 503.68p 503.68p 503.68p 503.68p 1460974
23/11/2001 511.80p 511.80p 511.80p 511.80p 229699
22/11/2001 509.09p 509.09p 509.09p 509.09p 693321
21/11/2001 506.84p 506.84p 506.84p 506.84p 494044
20/11/2001 509.55p 509.55p 509.55p 509.55p 863917
19/11/2001 491.94p 491.94p 491.94p 491.94p 1180257
16/11/2001 524.89p 524.89p 524.89p 524.89p 1723194
15/11/2001 500.07p 500.07p 500.07p 500.07p 1303863
14/11/2001 514.51p 514.51p 514.51p 514.51p 1405715
13/11/2001 505.48p 505.48p 505.48p 505.48p 1506086
12/11/2001 489.69p 489.69p 489.69p 489.69p 1809854
09/11/2001 482.02p 482.02p 482.02p 482.02p 643796
08/11/2001 487.88p 487.88p 487.88p 487.88p 1253425
07/11/2001 481.56p 481.56p 481.56p 481.56p 1539989
06/11/2001 487.43p 487.43p 487.43p 487.43p 2955224
05/11/2001 487.43p 487.43p 487.43p 487.43p 491744
02/11/2001 484.27p 484.27p 484.27p 484.27p 1604637
01/11/2001 475.70p 475.70p 475.70p 475.70p 675369
31/10/2001 473.89p 473.89p 473.89p 473.89p 2827089
30/10/2001 469.38p 469.38p 469.38p 469.38p 1868803
29/10/2001 462.61p 462.61p 462.61p 462.61p 2057508
26/10/2001 464.86p 464.86p 464.86p 464.86p 668340
25/10/2001 463.06p 463.06p 463.06p 463.06p 438616
24/10/2001 464.86p 464.86p 464.86p 464.86p 1167407
23/10/2001 461.25p 461.25p 461.25p 461.25p 1190680
22/10/2001 462.16p 462.16p 462.16p 462.16p 783603
19/10/2001 465.32p 465.32p 465.32p 465.32p 833485
18/10/2001 468.02p 468.02p 468.02p 468.02p 876149
17/10/2001 472.54p 472.54p 472.54p 472.54p 702647
16/10/2001 470.28p 470.28p 470.28p 470.28p 1839125
15/10/2001 464.86p 464.86p 464.86p 464.86p 4594300
12/10/2001 460.35p 460.35p 460.35p 460.35p 1694522
11/10/2001 460.35p 460.35p 460.35p 460.35p 3272890
10/10/2001 457.19p 457.19p 457.19p 457.19p 720693
09/10/2001 453.13p 453.13p 453.13p 453.13p 1226699
08/10/2001 455.39p 455.39p 455.39p 455.39p 1369805
05/10/2001 462.16p 462.16p 462.16p 462.16p 1273388
04/10/2001 460.35p 460.35p 460.35p 460.35p 4781108
03/10/2001 437.79p 437.79p 437.79p 437.79p 2096410
02/10/2001 420.63p 420.63p 420.63p 420.63p 418526
01/10/2001 426.95p 426.95p 426.95p 426.95p 1929912
28/09/2001 426.95p 426.95p 426.95p 426.95p 6105910
27/09/2001 410.71p 410.71p 410.71p 410.71p 984676
26/09/2001 419.73p 419.73p 419.73p 419.73p 2194358
25/09/2001 422.89p 422.89p 422.89p 422.89p 2908543
24/09/2001 421.09p 421.09p 421.09p 421.09p 673361
21/09/2001 425.15p 425.15p 425.15p 425.15p 1812736
20/09/2001 433.27p 433.27p 433.27p 433.27p 1681781
19/09/2001 456.29p 456.29p 456.29p 456.29p 586410
18/09/2001 462.61p 462.61p 462.61p 462.61p 1125218
17/09/2001 462.16p 462.16p 462.16p 462.16p 1859912
14/09/2001 476.60p 476.60p 476.60p 476.60p 1038828
13/09/2001 498.26p 498.26p 498.26p 498.26p 621851
12/09/2001 501.42p 501.42p 501.42p 501.42p 673426
11/09/2001 512.25p 512.25p 512.25p 512.25p 817226
10/09/2001 513.61p 513.61p 513.61p 513.61p 1569754
07/09/2001 533.47p 533.47p 533.47p 533.47p 1049966
06/09/2001 531.66p 531.66p 531.66p 531.66p 199102
05/09/2001 537.08p 537.08p 537.08p 537.08p 840798
04/09/2001 542.94p 542.94p 542.94p 542.94p 6139764
03/09/2001 546.10p 546.10p 546.10p 546.10p 303660
31/08/2001 550.62p 550.62p 550.62p 550.62p 719059
30/08/2001 554.23p 554.23p 554.23p 554.23p 630708
29/08/2001 559.64p 559.64p 559.64p 559.64p 1344744
28/08/2001 561.45p 561.45p 561.45p 561.45p 1141126
27/08/2001 565.06p 565.06p 565.06p 565.06p 0
24/08/2001 565.06p 565.06p 565.06p 565.06p 1111561
23/08/2001 565.06p 565.06p 565.06p 565.06p 2719802
22/08/2001 559.64p 559.64p 559.64p 559.64p 4688308
21/08/2001 556.03p 556.03p 556.03p 556.03p 3257142
20/08/2001 585.82p 585.82p 585.82p 585.82p 343063
17/08/2001 582.21p 582.21p 582.21p 582.21p 3146070
16/08/2001 586.72p 586.72p 586.72p 586.72p 2762710
15/08/2001 577.70p 577.70p 577.70p 577.70p 890439
14/08/2001 580.40p 580.40p 580.40p 580.40p 942222
13/08/2001 584.92p 584.92p 584.92p 584.92p 701110
10/08/2001 585.82p 585.82p 585.82p 585.82p 551172
09/08/2001 582.21p 582.21p 582.21p 582.21p 1769614
08/08/2001 580.40p 580.40p 580.40p 580.40p 205283
07/08/2001 584.47p 584.47p 584.47p 584.47p 474914
06/08/2001 583.56p 583.56p 583.56p 583.56p 452773
03/08/2001 586.72p 586.72p 586.72p 586.72p 561882
02/08/2001 586.72p 586.72p 586.72p 586.72p 1419399
01/08/2001 582.21p 582.21p 582.21p 582.21p 873626
31/07/2001 591.24p 591.24p 591.24p 591.24p 1205571
30/07/2001 585.82p 585.82p 585.82p 585.82p 660123
27/07/2001 594.40p 594.40p 594.40p 594.40p 425850
26/07/2001 593.94p 593.94p 593.94p 593.94p 2611794
25/07/2001 593.94p 593.94p 593.94p 593.94p 781560
24/07/2001 595.30p 595.30p 595.30p 595.30p 349320
23/07/2001 599.81p 599.81p 599.81p 599.81p 856576
20/07/2001 604.78p 604.78p 604.78p 604.78p 1424236
19/07/2001 591.24p 591.24p 591.24p 591.24p 883551
18/07/2001 600.26p 600.26p 600.26p 600.26p 836415
17/07/2001 595.75p 595.75p 595.75p 595.75p 3347063
16/07/2001 596.20p 596.20p 596.20p 596.20p 1519956
13/07/2001 604.78p 604.78p 604.78p 604.78p 1123790
12/07/2001 605.68p 605.68p 605.68p 605.68p 1776616
11/07/2001 602.07p 602.07p 602.07p 602.07p 608698
10/07/2001 604.32p 604.32p 604.32p 604.32p 1865011
09/07/2001 613.80p 613.80p 613.80p 613.80p 1567386
06/07/2001 616.51p 616.51p 616.51p 616.51p 1304973
05/07/2001 610.64p 610.64p 610.64p 610.64p 641008
04/07/2001 606.58p 606.58p 606.58p 606.58p 1760207
03/07/2001 602.97p 602.97p 602.97p 602.97p 856434
02/07/2001 618.32p 618.32p 618.32p 618.32p 1108897
29/06/2001 611.09p 611.09p 611.09p 611.09p 1215536
28/06/2001 596.65p 596.65p 596.65p 596.65p 2516817
27/06/2001 608.39p 608.39p 608.39p 608.39p 1555090
26/06/2001 602.07p 602.07p 602.07p 602.07p 2169450
25/06/2001 610.19p 610.19p 610.19p 610.19p 831637
22/06/2001 606.58p 606.58p 606.58p 606.58p 2389360
21/06/2001 610.19p 610.19p 610.19p 610.19p 1806232
20/06/2001 620.12p 620.12p 620.12p 620.12p 3319159
19/06/2001 595.75p 595.75p 595.75p 595.75p 1510483
18/06/2001 587.17p 587.17p 587.17p 587.17p 749188
15/06/2001 586.72p 586.72p 586.72p 586.72p 1903654
14/06/2001 593.94p 593.94p 593.94p 593.94p 987571
13/06/2001 588.53p 588.53p 588.53p 588.53p 2287593
12/06/2001 588.53p 588.53p 588.53p 588.53p 2741922
11/06/2001 599.36p 599.36p 599.36p 599.36p 2232718
08/06/2001 613.80p 613.80p 613.80p 613.80p 3176914
07/06/2001 613.80p 613.80p 613.80p 613.80p 5063860
06/06/2001 609.29p 609.29p 609.29p 609.29p 1828413
05/06/2001 606.13p 606.13p 606.13p 606.13p 2002854
04/06/2001 593.04p 593.04p 593.04p 593.04p 1020071
01/06/2001 591.24p 591.24p 591.24p 591.24p 1076928
31/05/2001 591.24p 591.24p 591.24p 591.24p 1775175
30/05/2001 586.72p 586.72p 586.72p 586.72p 2837519
29/05/2001 578.15p 578.15p 578.15p 578.15p 894430
25/05/2001 573.18p 573.18p 573.18p 573.18p 3134860
24/05/2001 568.67p 568.67p 568.67p 568.67p 405703
23/05/2001 568.67p 568.67p 568.67p 568.67p 851482
22/05/2001 569.57p 569.57p 569.57p 569.57p 1020926
21/05/2001 567.32p 567.32p 567.32p 567.32p 1481307
18/05/2001 568.67p 568.67p 568.67p 568.67p 2695033
17/05/2001 563.70p 563.70p 563.70p 563.70p 2157842
16/05/2001 552.42p 552.42p 552.42p 552.42p 3199886
15/05/2001 568.67p 568.67p 568.67p 568.67p 6219886
14/05/2001 574.54p 574.54p 574.54p 574.54p 533829
11/05/2001 561.45p 561.45p 561.45p 561.45p 1813252
10/05/2001 563.25p 563.25p 563.25p 563.25p 1416616
09/05/2001 530.76p 530.76p 530.76p 530.76p 2187539
08/05/2001 537.08p 537.08p 537.08p 537.08p 3528392
04/05/2001 530.76p 530.76p 530.76p 530.76p 3692174
03/05/2001 516.32p 516.32p 516.32p 516.32p 4045151
02/05/2001 510.00p 510.00p 510.00p 510.00p 9073765
01/05/2001 500.97p 500.97p 500.97p 500.97p 1149719
30/04/2001 500.97p 500.97p 500.97p 500.97p 688109
27/04/2001 502.78p 502.78p 502.78p 502.78p 889450
26/04/2001 503.68p 503.68p 503.68p 503.68p 1103497
25/04/2001 500.97p 500.97p 500.97p 500.97p 994476
24/04/2001 503.23p 503.23p 503.23p 503.23p 1619725
23/04/2001 502.32p 502.32p 502.32p 502.32p 2443415
20/04/2001 493.75p 493.75p 493.75p 493.75p 3821710
19/04/2001 489.69p 489.69p 489.69p 489.69p 4197589
18/04/2001 496.46p 496.46p 496.46p 496.46p 2161585
17/04/2001 496.46p 496.46p 496.46p 496.46p 1829599
12/04/2001 500.97p 500.97p 500.97p 500.97p 1739290
11/04/2001 500.07p 500.07p 500.07p 500.07p 1852144
10/04/2001 510.90p 510.90p 510.90p 510.90p 4682859
09/04/2001 517.22p 517.22p 517.22p 517.22p 920507
06/04/2001 520.83p 520.83p 520.83p 520.83p 809554
05/04/2001 519.02p 519.02p 519.02p 519.02p 1400671
04/04/2001 515.86p 515.86p 515.86p 515.86p 1415932
03/04/2001 518.12p 518.12p 518.12p 518.12p 3378248
02/04/2001 518.12p 518.12p 518.12p 518.12p 1839694
30/03/2001 520.38p 520.38p 520.38p 520.38p 3141062
29/03/2001 518.12p 518.12p 518.12p 518.12p 1931044
28/03/2001 516.32p 516.32p 516.32p 516.32p 2061362
27/03/2001 517.22p 517.22p 517.22p 517.22p 3458534
26/03/2001 522.18p 522.18p 522.18p 522.18p 2955714
23/03/2001 524.44p 524.44p 524.44p 524.44p 1793316
22/03/2001 523.54p 523.54p 523.54p 523.54p 3907444
21/03/2001 526.25p 526.25p 526.25p 526.25p 2529582

*Close Price adjusted for both dividends and splits