Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/08/2002 445.01p 631.86p 445.01p 452.68p 1729172
08/08/2002 448.17p 460.80p 435.08p 445.01p 1780185
07/08/2002 453.13p 631.86p 433.27p 446.81p 1291182
06/08/2002 446.81p 496.46p 433.72p 458.55p 2583782
05/08/2002 459.00p 469.38p 444.56p 447.71p 1933376
02/08/2002 468.48p 549.26p 454.03p 460.80p 2319020
01/08/2002 470.73p 471.18p 463.06p 466.22p 2371204
31/07/2002 468.48p 469.83p 465.32p 469.38p 2088829
30/07/2002 464.86p 482.92p 452.23p 467.12p 1563530
29/07/2002 465.77p 467.57p 456.29p 463.96p 1421729
26/07/2002 454.94p 631.86p 448.17p 463.06p 1501519
25/07/2002 467.12p 472.99p 444.56p 453.58p 1318515
24/07/2002 460.35p 631.86p 438.24p 453.13p 2162976
23/07/2002 464.86p 472.99p 446.36p 460.35p 998801
22/07/2002 459.45p 631.86p 454.48p 463.51p 1218562
19/07/2002 463.06p 465.77p 460.80p 464.86p 1924765
18/07/2002 458.55p 468.93p 458.55p 468.48p 3714308
17/07/2002 460.35p 461.71p 447.26p 460.80p 2878463
16/07/2002 482.47p 554.23p 454.03p 460.35p 1529527
15/07/2002 485.17p 510.00p 461.25p 468.48p 4155991
12/07/2002 477.05p 631.86p 449.52p 471.18p 788103
11/07/2002 491.04p 510.00p 469.83p 478.40p 697015
10/07/2002 510.00p 510.00p 491.04p 491.04p 614082
09/07/2002 509.09p 532.56p 503.23p 509.55p 634242
08/07/2002 510.00p 514.51p 492.40p 505.48p 2946896
05/07/2002 511.80p 532.56p 507.29p 510.00p 1266634
04/07/2002 508.19p 631.86p 500.07p 510.00p 1637704
03/07/2002 516.32p 530.76p 512.25p 513.16p 2368752
02/07/2002 536.63p 537.08p 509.55p 514.51p 2577284
01/07/2002 538.88p 631.86p 533.01p 535.72p 1238166
28/06/2002 557.84p 562.35p 538.88p 552.87p 689668
27/06/2002 545.65p 562.35p 533.01p 536.63p 969008
26/06/2002 544.30p 564.16p 513.61p 547.91p 1052247
25/06/2002 556.03p 556.03p 544.30p 545.20p 1005644
24/06/2002 553.32p 564.61p 542.04p 546.10p 481633
21/06/2002 558.74p 564.61p 546.55p 552.42p 592073
20/06/2002 557.84p 557.84p 557.84p 557.84p 2753151
19/06/2002 557.84p 557.84p 557.84p 557.84p 3684391
18/06/2002 553.78p 553.78p 553.78p 553.78p 1541459
17/06/2002 557.39p 557.39p 557.39p 557.39p 507990
14/06/2002 560.09p 560.09p 560.09p 560.09p 917014
13/06/2002 564.61p 564.61p 564.61p 564.61p 1649729
12/06/2002 572.73p 572.73p 572.73p 572.73p 1838115
11/06/2002 567.77p 567.77p 567.77p 567.77p 1294804
10/06/2002 574.09p 574.09p 574.09p 574.09p 1619907
07/06/2002 579.50p 579.50p 579.50p 579.50p 1407107
06/06/2002 584.01p 584.01p 584.01p 584.01p 1565823
05/06/2002 579.50p 579.50p 579.50p 579.50p 1672838
04/06/2002 573.18p 573.18p 573.18p 573.18p 0
03/06/2002 573.18p 573.18p 573.18p 573.18p 0
31/05/2002 573.18p 573.18p 573.18p 573.18p 2285364
30/05/2002 576.79p 576.79p 576.79p 576.79p 666374
29/05/2002 568.22p 568.22p 568.22p 568.22p 1050605
28/05/2002 560.09p 560.09p 560.09p 560.09p 1469035
27/05/2002 572.73p 572.73p 572.73p 572.73p 501593
24/05/2002 566.86p 566.86p 566.86p 566.86p 790372
23/05/2002 565.06p 565.06p 565.06p 565.06p 1442599
22/05/2002 564.16p 564.16p 564.16p 564.16p 1337376
21/05/2002 574.09p 574.09p 574.09p 574.09p 1480943
20/05/2002 577.70p 577.70p 577.70p 577.70p 637075
17/05/2002 583.11p 583.11p 583.11p 583.11p 840583
16/05/2002 582.21p 582.21p 582.21p 582.21p 1046310
15/05/2002 584.92p 584.92p 584.92p 584.92p 1205266
14/05/2002 585.37p 585.37p 585.37p 585.37p 1003608
13/05/2002 585.37p 585.37p 585.37p 585.37p 1575649
10/05/2002 587.63p 587.63p 587.63p 587.63p 2535200
09/05/2002 590.33p 590.33p 590.33p 590.33p 2989342
08/05/2002 602.07p 602.07p 602.07p 602.07p 1964148
07/05/2002 612.00p 612.00p 612.00p 612.00p 1604977
03/05/2002 611.09p 611.09p 611.09p 611.09p 5675805
02/05/2002 616.51p 616.51p 616.51p 616.51p 2467787
01/05/2002 609.29p 609.29p 609.29p 609.29p 4420455
30/04/2002 613.80p 613.80p 613.80p 613.80p 1522600
29/04/2002 614.70p 614.70p 614.70p 614.70p 2289588
26/04/2002 604.78p 604.78p 604.78p 604.78p 1502651
25/04/2002 610.19p 610.19p 610.19p 610.19p 792776
24/04/2002 622.38p 622.38p 622.38p 622.38p 1203704
23/04/2002 621.47p 621.47p 621.47p 621.47p 1997686
22/04/2002 602.07p 602.07p 602.07p 602.07p 1653283
19/04/2002 591.24p 591.24p 591.24p 591.24p 1347186
18/04/2002 590.33p 590.33p 590.33p 590.33p 1736619
17/04/2002 588.53p 588.53p 588.53p 588.53p 1099548
16/04/2002 589.43p 589.43p 589.43p 589.43p 1641492
15/04/2002 586.72p 586.72p 586.72p 586.72p 1076022
12/04/2002 585.82p 585.82p 585.82p 585.82p 540554
11/04/2002 584.92p 584.92p 584.92p 584.92p 871623
10/04/2002 583.56p 583.56p 583.56p 583.56p 227528
09/04/2002 583.11p 583.11p 583.11p 583.11p 359257
08/04/2002 579.05p 579.05p 579.05p 579.05p 609234
05/04/2002 584.92p 584.92p 584.92p 584.92p 1452065
04/04/2002 584.01p 584.01p 584.01p 584.01p 925598
03/04/2002 583.11p 583.11p 583.11p 583.11p 1243278
02/04/2002 586.72p 586.72p 586.72p 586.72p 990452
01/04/2002 586.72p 586.72p 586.72p 586.72p 0
29/03/2002 586.72p 586.72p 586.72p 586.72p 0
28/03/2002 586.72p 586.72p 586.72p 586.72p 503458
27/03/2002 588.53p 588.53p 588.53p 588.53p 590916
26/03/2002 581.31p 581.31p 581.31p 581.31p 667247
25/03/2002 588.53p 588.53p 588.53p 588.53p 345043
22/03/2002 593.04p 593.04p 593.04p 593.04p 1815018
21/03/2002 587.63p 587.63p 587.63p 587.63p 649915
20/03/2002 588.08p 588.08p 588.08p 588.08p 888339
19/03/2002 588.53p 588.53p 588.53p 588.53p 769036
18/03/2002 581.31p 581.31p 581.31p 581.31p 542554
15/03/2002 583.56p 583.56p 583.56p 583.56p 1015595
14/03/2002 579.95p 579.95p 579.95p 579.95p 772062
13/03/2002 576.79p 576.79p 576.79p 576.79p 450674
12/03/2002 584.92p 584.92p 584.92p 584.92p 958132
11/03/2002 583.11p 583.11p 583.11p 583.11p 786210
08/03/2002 584.92p 584.92p 584.92p 584.92p 1534708
07/03/2002 582.21p 582.21p 582.21p 582.21p 2305248
06/03/2002 577.70p 577.70p 577.70p 577.70p 1098215
05/03/2002 574.99p 574.99p 574.99p 574.99p 775857
04/03/2002 570.02p 570.02p 570.02p 570.02p 744995
01/03/2002 571.38p 571.38p 571.38p 571.38p 476425
28/02/2002 575.89p 575.89p 575.89p 575.89p 602701
27/02/2002 574.09p 574.09p 574.09p 574.09p 809646
26/02/2002 575.89p 575.89p 575.89p 575.89p 485313
25/02/2002 571.83p 571.83p 571.83p 571.83p 1009129
22/02/2002 573.18p 573.18p 573.18p 573.18p 1100255
21/02/2002 570.02p 570.02p 570.02p 570.02p 845675
20/02/2002 564.61p 564.61p 564.61p 564.61p 890711
19/02/2002 573.18p 573.18p 573.18p 573.18p 1442726
18/02/2002 575.89p 575.89p 575.89p 575.89p 908575
15/02/2002 577.70p 577.70p 577.70p 577.70p 2959959
14/02/2002 565.06p 565.06p 565.06p 565.06p 1536134
13/02/2002 570.02p 570.02p 570.02p 570.02p 520089
12/02/2002 573.18p 573.18p 573.18p 573.18p 631874
11/02/2002 568.67p 568.67p 568.67p 568.67p 592542
08/02/2002 567.77p 567.77p 567.77p 567.77p 773433
07/02/2002 558.29p 558.29p 558.29p 558.29p 921279
06/02/2002 552.42p 552.42p 552.42p 552.42p 1091024
05/02/2002 545.65p 545.65p 545.65p 545.65p 563791
04/02/2002 542.94p 542.94p 542.94p 542.94p 560187
01/02/2002 541.59p 541.59p 541.59p 541.59p 615437
31/01/2002 549.71p 549.71p 549.71p 549.71p 1210392
30/01/2002 542.49p 542.49p 542.49p 542.49p 1073272
29/01/2002 547.46p 547.46p 547.46p 547.46p 1247582
28/01/2002 546.10p 546.10p 546.10p 546.10p 816055
25/01/2002 542.04p 542.04p 542.04p 542.04p 418605
24/01/2002 550.62p 550.62p 550.62p 550.62p 623968
23/01/2002 549.71p 549.71p 549.71p 549.71p 1418580
22/01/2002 550.62p 550.62p 550.62p 550.62p 5036004
21/01/2002 563.25p 563.25p 563.25p 563.25p 759415
18/01/2002 553.78p 553.78p 553.78p 553.78p 883730
17/01/2002 543.40p 543.40p 543.40p 543.40p 843131
16/01/2002 540.69p 540.69p 540.69p 540.69p 2285793
15/01/2002 545.20p 545.20p 545.20p 545.20p 3635874
14/01/2002 546.10p 546.10p 546.10p 546.10p 2969749
11/01/2002 529.86p 529.86p 529.86p 529.86p 515083
10/01/2002 522.63p 522.63p 522.63p 522.63p 771612
09/01/2002 520.38p 520.38p 520.38p 520.38p 1074884
08/01/2002 511.80p 511.80p 511.80p 511.80p 619522
07/01/2002 516.77p 516.77p 516.77p 516.77p 1865972
04/01/2002 514.51p 514.51p 514.51p 514.51p 1613560
03/01/2002 491.94p 491.94p 491.94p 491.94p 325346
02/01/2002 491.04p 491.04p 491.04p 491.04p 309233
01/01/2002 495.55p 495.55p 495.55p 495.55p 0
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

*Close Price adjusted for both dividends and splits