Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/05/2019 3,933.06p 3,933.06p 3,865.19p 3,904.71p 475790
21/05/2019 3,898.70p 3,928.77p 3,872.06p 3,908.15p 454984
20/05/2019 3,894.40p 3,915.02p 3,823.95p 3,887.53p 528482
17/05/2019 3,922.75p 3,925.33p 3,887.53p 3,909.87p 305529
16/05/2019 3,913.30p 3,918.46p 3,890.97p 3,910.73p 1674956
15/05/2019 3,934.78p 3,957.12p 3,913.30p 3,915.02p 530125
14/05/2019 3,854.88p 3,929.63p 3,854.88p 3,929.63p 692277
13/05/2019 3,876.36p 3,878.94p 3,826.53p 3,860.04p 553943
10/05/2019 3,909.01p 3,922.75p 3,877.22p 3,883.23p 779257
09/05/2019 3,899.56p 3,902.13p 3,815.36p 3,874.64p 700125
08/05/2019 3,879.80p 4,098.01p 3,871.21p 3,894.40p 1134409
07/05/2019 3,912.44p 3,964.85p 3,878.08p 3,887.53p 1049686
03/05/2019 3,877.22p 3,931.34p 3,857.46p 3,912.44p 1013135
02/05/2019 3,897.84p 3,911.58p 3,842.85p 3,891.82p 1242020
01/05/2019 3,832.55p 3,943.37p 3,826.53p 3,930.49p 735822
30/04/2019 4,001.79p 4,049.04p 3,827.39p 3,831.69p 2513370
29/04/2019 4,153.00p 4,159.01p 4,078.25p 4,084.27p 887493
26/04/2019 4,137.53p 4,169.32p 4,120.35p 4,168.46p 722550
25/04/2019 4,156.43p 4,163.31p 4,114.34p 4,119.49p 751657
24/04/2019 4,134.96p 4,158.15p 4,126.79p 4,144.41p 641477
23/04/2019 4,158.15p 4,165.88p 4,124.65p 4,140.97p 793418
18/04/2019 4,169.32p 4,175.33p 4,140.97p 4,159.87p 530610
17/04/2019 4,169.32p 4,183.07p 4,153.00p 4,154.72p 487269
16/04/2019 4,154.72p 4,185.90p 4,150.42p 4,150.42p 524997
15/04/2019 4,175.33p 4,202.83p 4,150.42p 4,153.86p 489445
12/04/2019 4,157.29p 4,169.32p 4,140.11p 4,157.29p 1187350
11/04/2019 4,161.59p 4,213.14p 4,132.38p 4,153.86p 999271
10/04/2019 4,302.49p 4,302.49p 4,204.54p 4,204.54p 1003062
09/04/2019 4,287.02p 4,324.82p 4,281.01p 4,295.61p 572325
08/04/2019 4,305.92p 4,328.26p 4,275.85p 4,309.36p 1102118
05/04/2019 4,343.72p 4,343.72p 4,302.49p 4,321.39p 583525
04/04/2019 4,383.24p 4,384.96p 4,324.82p 4,331.70p 642724
03/04/2019 4,400.42p 4,434.79p 4,335.13p 4,386.68p 1403509
02/04/2019 4,381.52p 4,383.24p 4,352.31p 4,381.52p 1062027
01/04/2019 4,366.06p 4,381.52p 4,340.29p 4,372.93p 734984
29/03/2019 4,354.03p 4,383.24p 4,340.29p 4,362.62p 697527
28/03/2019 4,321.39p 4,390.16p 4,297.33p 4,350.60p 687896
27/03/2019 4,331.70p 4,352.31p 4,305.92p 4,311.08p 385240
26/03/2019 4,269.84p 4,336.85p 4,253.51p 4,304.20p 680074
25/03/2019 4,255.23p 4,269.84p 4,235.47p 4,258.67p 328654
22/03/2019 4,309.36p 4,312.79p 4,238.91p 4,249.22p 438266
21/03/2019 4,288.74p 4,307.64p 4,263.82p 4,295.61p 458973
20/03/2019 4,372.93p 4,372.93p 4,292.18p 4,292.18p 636662
19/03/2019 4,354.03p 4,366.06p 4,314.51p 4,340.29p 474090
18/03/2019 4,388.40p 4,393.55p 4,329.98p 4,340.29p 632085
15/03/2019 4,209.70p 4,393.55p 4,192.52p 4,393.55p 1642691
14/03/2019 4,152.14p 4,212.28p 4,152.14p 4,190.80p 516451
13/03/2019 4,134.96p 4,196.81p 4,134.96p 4,158.15p 733219
12/03/2019 4,135.82p 4,210.56p 4,116.91p 4,151.28p 938876
11/03/2019 4,198.53p 4,198.53p 4,131.52p 4,131.52p 717573
08/03/2019 4,149.56p 4,195.09p 4,147.84p 4,172.76p 630753
07/03/2019 4,212.28p 4,212.28p 4,155.57p 4,161.59p 708042
06/03/2019 4,173.62p 4,208.84p 4,166.74p 4,207.12p 357856
05/03/2019 4,171.90p 4,200.25p 4,162.45p 4,192.52p 663115
04/03/2019 4,191.66p 4,199.39p 4,165.03p 4,168.46p 313401
01/03/2019 4,174.48p 4,184.79p 4,156.43p 4,170.18p 509218
28/02/2019 4,175.33p 4,188.22p 4,147.84p 4,169.32p 617166
27/02/2019 4,195.09p 4,219.15p 4,165.03p 4,170.18p 915641
26/02/2019 4,188.22p 4,233.76p 4,188.22p 4,218.29p 400092
25/02/2019 4,201.97p 4,219.15p 4,190.21p 4,210.56p 511569
22/02/2019 4,211.42p 4,238.91p 4,202.83p 4,204.54p 572994
21/02/2019 4,171.04p 4,233.76p 4,159.87p 4,215.71p 811193
20/02/2019 4,247.50p 4,268.12p 4,203.69p 4,241.49p 561170
19/02/2019 4,262.97p 4,286.16p 4,235.47p 4,261.25p 446054
18/02/2019 4,249.22p 4,279.29p 4,238.05p 4,257.81p 362160
15/02/2019 4,239.77p 4,279.29p 4,216.57p 4,265.54p 522299
14/02/2019 4,209.70p 4,256.09p 4,208.84p 4,225.16p 530845
13/02/2019 4,097.15p 4,256.95p 4,097.15p 4,210.56p 914520
12/02/2019 4,178.77p 4,189.94p 4,076.54p 4,092.00p 979865
11/02/2019 4,183.93p 4,209.70p 4,146.98p 4,172.76p 465447
08/02/2019 4,165.03p 4,195.95p 4,160.73p 4,160.73p 531376
07/02/2019 4,171.04p 4,205.40p 4,158.15p 4,165.03p 674621
06/02/2019 4,244.92p 4,256.09p 4,230.32p 4,232.04p 403669
05/02/2019 4,208.84p 4,259.53p 4,208.84p 4,244.06p 481169
04/02/2019 4,190.80p 4,231.18p 4,190.80p 4,212.28p 420445
01/02/2019 4,213.14p 4,243.21p 4,181.35p 4,201.97p 616867
31/01/2019 4,236.33p 4,270.70p 4,198.53p 4,198.53p 708059
30/01/2019 4,218.29p 4,262.11p 4,213.70p 4,250.94p 1582216
29/01/2019 4,213.14p 4,285.30p 4,201.97p 4,226.02p 628332
28/01/2019 4,184.79p 4,231.18p 4,183.07p 4,205.40p 453847
25/01/2019 4,264.68p 4,270.70p 4,192.52p 4,192.52p 561114
24/01/2019 4,229.46p 4,274.13p 4,219.15p 4,253.51p 419558
23/01/2019 4,192.52p 4,273.27p 4,180.49p 4,213.14p 560787
22/01/2019 4,165.88p 4,251.80p 4,160.21p 4,218.29p 495904
21/01/2019 4,126.36p 4,208.84p 4,113.48p 4,171.04p 477456
18/01/2019 4,077.39p 4,153.00p 4,062.79p 4,140.97p 832039
17/01/2019 4,032.72p 4,119.49p 3,864.33p 4,073.10p 1184185
16/01/2019 4,144.41p 4,177.05p 4,091.14p 4,100.59p 680970
15/01/2019 4,193.38p 4,207.12p 4,128.94p 4,153.86p 537651
14/01/2019 4,239.77p 4,274.13p 4,184.79p 4,198.53p 443607
11/01/2019 4,294.75p 4,294.75p 4,235.47p 4,259.53p 566934
10/01/2019 4,238.05p 4,297.33p 4,234.18p 4,265.54p 694838
09/01/2019 4,195.09p 4,285.30p 4,195.09p 4,261.25p 820252
08/01/2019 4,110.04p 4,203.69p 4,110.04p 4,172.76p 612018
07/01/2019 4,080.83p 4,117.77p 4,020.69p 4,106.61p 554049
04/01/2019 4,017.26p 4,040.45p 3,983.75p 4,020.69p 589109
03/01/2019 3,945.09p 3,998.36p 3,927.05p 3,939.08p 399441
02/01/2019 3,944.23p 3,969.15p 3,879.80p 3,952.82p 314784
31/12/2018 3,917.60p 3,957.12p 3,895.26p 3,933.92p 263767
28/12/2018 3,851.45p 3,914.16p 3,836.84p 3,910.73p 327796
27/12/2018 3,909.01p 3,937.36p 3,817.08p 3,844.57p 482654
24/12/2018 3,806.77p 3,885.81p 3,806.77p 3,883.23p 112738
21/12/2018 3,842.00p 3,858.32p 3,797.32p 3,832.55p 1044110
20/12/2018 3,805.05p 3,873.78p 3,784.43p 3,839.42p 456447
19/12/2018 3,824.81p 3,876.36p 3,814.50p 3,835.98p 442471
18/12/2018 3,833.40p 3,863.47p 3,814.50p 3,820.52p 422781
17/12/2018 3,854.88p 3,861.59p 3,791.31p 3,823.95p 381827
14/12/2018 3,869.49p 3,882.37p 3,826.53p 3,864.33p 315988
13/12/2018 3,886.67p 3,944.23p 3,856.60p 3,890.97p 383366
12/12/2018 3,823.09p 3,919.32p 3,798.18p 3,886.67p 436111
11/12/2018 3,768.97p 3,835.98p 3,733.75p 3,823.09p 1699856
10/12/2018 3,874.64p 3,889.25p 3,759.52p 3,759.52p 655221
07/12/2018 3,890.97p 3,951.96p 3,854.88p 3,883.23p 634324
06/12/2018 3,951.96p 3,951.96p 3,836.84p 3,860.04p 557393
05/12/2018 3,896.12p 4,000.93p 3,860.04p 3,971.72p 532350
04/12/2018 3,950.24p 3,971.29p 3,885.45p 3,904.71p 457243
03/12/2018 3,979.45p 4,000.93p 3,907.08p 3,952.82p 813975
30/11/2018 4,020.69p 4,020.69p 3,923.61p 3,950.24p 666158
29/11/2018 4,059.35p 4,086.85p 3,960.55p 4,008.67p 486697
28/11/2018 4,056.78p 4,056.78p 3,997.50p 4,040.45p 359811
27/11/2018 4,031.00p 4,061.07p 3,997.50p 4,036.16p 398472
26/11/2018 4,011.24p 4,065.37p 3,994.06p 4,031.00p 352880
23/11/2018 3,959.70p 4,004.37p 3,948.53p 3,994.92p 193873
22/11/2018 3,959.70p 4,002.65p 3,940.79p 3,973.44p 249240
21/11/2018 3,927.91p 3,970.86p 3,884.95p 3,963.13p 306153
20/11/2018 3,893.54p 3,923.61p 3,881.52p 3,898.70p 329252
19/11/2018 3,897.84p 3,939.94p 3,893.54p 3,916.74p 295557
16/11/2018 3,902.99p 3,945.09p 3,861.76p 3,894.40p 405814
15/11/2018 3,998.36p 4,004.24p 3,875.50p 3,896.98p 840312
14/11/2018 3,940.79p 4,044.75p 3,918.46p 3,995.78p 628118
13/11/2018 3,860.90p 3,941.65p 3,860.90p 3,927.91p 420017
12/11/2018 3,968.29p 3,968.29p 3,814.50p 3,857.46p 855110
09/11/2018 3,940.79p 3,994.92p 3,927.05p 3,945.95p 457725
08/11/2018 3,976.88p 3,985.47p 3,904.71p 3,941.65p 443643
07/11/2018 3,962.27p 3,995.78p 3,909.87p 3,983.75p 381694
06/11/2018 3,991.48p 4,024.99p 3,938.22p 3,941.65p 465319
05/11/2018 4,008.67p 4,048.18p 3,981.17p 3,981.17p 454386
02/11/2018 3,969.15p 4,042.17p 3,921.89p 4,023.27p 1014740
01/11/2018 3,762.96p 3,952.82p 3,762.96p 3,952.82p 1075444
31/10/2018 3,758.66p 3,785.29p 3,725.15p 3,780.14p 978885
30/10/2018 3,731.17p 3,747.49p 3,709.69p 3,730.31p 513853
29/10/2018 3,756.94p 3,759.52p 3,715.70p 3,733.75p 732934
26/10/2018 3,732.03p 3,809.35p 3,709.69p 3,749.21p 867972
25/10/2018 3,712.27p 3,758.66p 3,678.76p 3,758.66p 762226
24/10/2018 3,803.33p 3,803.33p 3,730.31p 3,730.31p 531970
23/10/2018 3,748.35p 3,783.58p 3,706.25p 3,776.70p 791060
22/10/2018 3,892.68p 3,910.73p 3,835.12p 3,835.12p 673232
19/10/2018 3,922.75p 3,948.53p 3,874.64p 3,896.12p 385772
18/10/2018 3,918.46p 3,955.40p 3,893.54p 3,916.74p 454665
17/10/2018 3,976.88p 3,976.88p 3,865.19p 3,923.61p 472709
16/10/2018 3,941.65p 3,985.47p 3,920.18p 3,975.16p 510772
15/10/2018 3,929.63p 3,944.23p 3,900.42p 3,942.51p 425535
12/10/2018 3,927.91p 3,994.06p 3,900.42p 3,938.22p 673372
11/10/2018 3,964.85p 3,992.34p 3,913.30p 3,913.30p 3304285
10/10/2018 3,924.47p 3,999.21p 3,888.39p 3,979.45p 1316021
09/10/2018 3,906.43p 3,928.34p 3,881.52p 3,919.32p 398681
08/10/2018 3,920.18p 3,972.50p 3,901.27p 3,926.19p 435107
05/10/2018 3,951.96p 3,965.71p 3,915.02p 3,919.32p 331303
04/10/2018 3,969.15p 4,004.37p 3,932.20p 3,945.09p 455408
03/10/2018 3,992.34p 4,000.07p 3,968.29p 3,976.88p 1642347
02/10/2018 4,033.58p 4,033.58p 3,983.75p 3,993.20p 368140
01/10/2018 4,064.51p 4,066.23p 4,007.81p 4,018.97p 415728
28/09/2018 4,040.45p 4,074.82p 4,029.28p 4,052.48p 588305
27/09/2018 4,037.88p 4,067.09p 4,023.27p 4,037.02p 504992
26/09/2018 4,033.58p 4,061.93p 3,994.92p 4,061.93p 350534
25/09/2018 4,067.09p 4,079.97p 4,032.72p 4,032.72p 526792
24/09/2018 4,035.30p 4,065.37p 4,023.27p 4,050.76p 400603
21/09/2018 4,031.86p 4,083.41p 4,022.41p 4,037.88p 833830
20/09/2018 4,015.54p 4,037.02p 3,997.50p 4,033.58p 459326
19/09/2018 4,050.76p 4,067.09p 4,020.69p 4,037.88p 415249
18/09/2018 4,005.23p 4,055.92p 4,000.93p 4,055.92p 443555
17/09/2018 4,013.82p 4,036.16p 3,994.92p 4,029.28p 478819
14/09/2018 4,055.06p 4,061.93p 3,980.31p 4,024.99p 589094
13/09/2018 3,969.15p 3,989.76p 3,955.40p 3,985.47p 603817
12/09/2018 3,995.78p 4,006.09p 3,969.15p 3,986.33p 418044
11/09/2018 4,008.67p 4,019.83p 3,955.40p 3,993.20p 690557
10/09/2018 4,063.65p 4,068.80p 4,006.95p 4,006.95p 525820
07/09/2018 4,037.02p 4,056.78p 3,995.78p 4,046.47p 619166
06/09/2018 4,034.44p 4,103.17p 4,014.68p 4,037.88p 827157
05/09/2018 4,039.59p 4,079.11p 4,032.89p 4,047.33p 1203923
04/09/2018 3,937.36p 4,043.03p 3,934.78p 4,037.88p 1075596
03/09/2018 3,988.05p 4,026.71p 3,870.35p 3,935.64p 1268683
31/08/2018 4,080.83p 4,123.79p 3,823.09p 3,948.53p 5512980
30/08/2018 3,439.07p 3,467.42p 3,395.25p 3,453.67p 532365
29/08/2018 3,468.28p 3,478.59p 3,425.32p 3,427.04p 1107322
28/08/2018 3,457.11p 3,463.12p 3,427.90p 3,451.09p 315338
24/08/2018 3,410.72p 3,442.50p 3,407.28p 3,433.91p 218864
23/08/2018 3,459.69p 3,459.69p 3,418.45p 3,428.76p 240213
22/08/2018 3,402.98p 3,459.69p 3,391.82p 3,453.67p 311262
21/08/2018 3,441.64p 3,449.38p 3,399.55p 3,409.86p 247813
20/08/2018 3,411.57p 3,455.39p 3,411.57p 3,445.08p 260964
17/08/2018 3,397.83p 3,420.17p 3,392.67p 3,418.45p 281142
16/08/2018 3,384.08p 3,419.31p 3,366.04p 3,406.42p 224465
15/08/2018 3,432.19p 3,432.19p 3,362.60p 3,375.49p 390537
14/08/2018 3,423.60p 3,433.05p 3,401.27p 3,413.29p 285639
13/08/2018 3,427.04p 3,436.49p 3,401.27p 3,410.72p 430962
10/08/2018 3,432.19p 3,453.67p 3,427.04p 3,446.80p 264842
09/08/2018 3,432.19p 3,442.50p 3,408.14p 3,439.93p 311094
08/08/2018 3,351.44p 3,428.76p 3,348.86p 3,428.76p 343658
07/08/2018 3,373.77p 3,375.49p 3,347.14p 3,354.87p 265828

*Close Price adjusted for both dividends and splits