Whitbread (WTB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/01/2020 4,141.83p 4,156.43p 4,123.79p 4,125.51p 275078
03/01/2020 4,189.08p 4,198.53p 4,142.69p 4,179.63p 308615
02/01/2020 4,201.11p 4,232.04p 4,191.66p 4,206.26p 167352
31/12/2019 4,218.29p 4,218.29p 4,153.00p 4,163.31p 71499
30/12/2019 4,176.19p 4,230.32p 4,176.19p 4,191.66p 149742
27/12/2019 4,225.16p 4,259.53p 4,185.64p 4,203.69p 196306
24/12/2019 4,175.33p 4,207.98p 4,155.57p 4,207.98p 57547
23/12/2019 4,154.72p 4,207.12p 4,142.77p 4,175.33p 293047
20/12/2019 4,210.56p 4,219.15p 4,134.96p 4,150.42p 755914
19/12/2019 4,214.85p 4,226.02p 4,183.07p 4,202.83p 460327
18/12/2019 4,259.53p 4,272.39p 4,186.50p 4,186.50p 640839
17/12/2019 4,379.81p 4,402.14p 4,205.40p 4,238.05p 895926
16/12/2019 4,295.61p 4,462.28p 4,259.53p 4,426.20p 982564
13/12/2019 4,209.70p 4,372.93p 4,130.66p 4,262.11p 1570515
12/12/2019 3,978.60p 3,998.36p 3,925.33p 3,969.15p 358974
11/12/2019 3,977.74p 3,977.74p 3,890.97p 3,958.84p 492122
10/12/2019 3,981.17p 4,002.65p 3,948.53p 3,967.43p 467210
09/12/2019 3,951.10p 3,984.61p 3,921.03p 3,976.88p 363102
06/12/2019 3,927.91p 3,977.74p 3,876.58p 3,951.10p 527924
05/12/2019 3,846.29p 3,908.15p 3,837.70p 3,872.06p 429318
04/12/2019 3,800.76p 3,874.64p 3,798.18p 3,874.64p 394815
03/12/2019 3,925.33p 3,930.49p 3,762.10p 3,806.77p 575356
02/12/2019 3,932.20p 3,976.02p 3,862.61p 3,923.61p 845432
29/11/2019 4,012.10p 4,067.09p 3,952.82p 3,952.82p 432094
28/11/2019 3,993.20p 4,036.16p 3,942.51p 4,036.16p 341150
27/11/2019 3,963.13p 3,982.03p 3,908.15p 3,979.45p 357572
26/11/2019 3,902.99p 3,953.68p 3,870.78p 3,939.94p 1200190
25/11/2019 3,835.98p 3,925.33p 3,835.98p 3,899.56p 456694
22/11/2019 3,814.50p 3,858.32p 3,789.59p 3,843.71p 367447
21/11/2019 3,748.35p 3,811.07p 3,743.20p 3,792.17p 347583
20/11/2019 3,817.08p 3,817.08p 3,728.59p 3,781.00p 437431
19/11/2019 3,835.98p 3,876.36p 3,800.76p 3,811.93p 542069
18/11/2019 3,791.31p 3,876.36p 3,777.94p 3,840.28p 746505
15/11/2019 3,665.88p 3,780.14p 3,594.57p 3,768.11p 910966
14/11/2019 3,678.76p 3,678.76p 3,594.57p 3,594.57p 332950
13/11/2019 3,659.00p 3,689.07p 3,620.34p 3,659.00p 337770
12/11/2019 3,712.27p 3,731.17p 3,643.54p 3,694.23p 492255
11/11/2019 3,651.27p 3,744.06p 3,611.75p 3,713.99p 524327
08/11/2019 3,665.02p 3,692.51p 3,610.03p 3,646.12p 586379
07/11/2019 3,622.06p 3,704.54p 3,608.31p 3,684.78p 930475
06/11/2019 3,605.74p 3,619.48p 3,585.98p 3,610.89p 449657
05/11/2019 3,573.95p 3,607.46p 3,561.06p 3,592.85p 450051
04/11/2019 3,565.36p 3,597.15p 3,549.03p 3,586.84p 339326
01/11/2019 3,505.22p 3,543.02p 3,472.57p 3,543.02p 287884
31/10/2019 3,478.59p 3,500.92p 3,434.77p 3,488.90p 353747
30/10/2019 3,595.43p 3,603.16p 3,445.94p 3,445.94p 445856
29/10/2019 3,610.89p 3,627.21p 3,575.67p 3,621.20p 494423
28/10/2019 3,530.13p 3,609.17p 3,512.95p 3,604.88p 480406
25/10/2019 3,519.82p 3,554.19p 3,461.40p 3,524.12p 776364
24/10/2019 3,646.12p 3,646.12p 3,528.42p 3,528.42p 578920
23/10/2019 3,537.87p 3,639.24p 3,515.53p 3,591.13p 666248
22/10/2019 3,579.10p 3,710.55p 3,518.11p 3,543.88p 1278679
21/10/2019 3,620.34p 3,665.88p 3,583.40p 3,610.89p 643325
18/10/2019 3,643.54p 3,700.24p 3,616.05p 3,628.07p 475101
17/10/2019 3,657.28p 3,727.73p 3,639.90p 3,672.75p 898875
16/10/2019 3,636.67p 3,689.93p 3,604.88p 3,659.00p 627077
15/10/2019 3,636.67p 3,708.83p 3,627.21p 3,676.18p 709616
14/10/2019 3,601.44p 3,604.88p 3,557.63p 3,582.54p 430050
11/10/2019 3,424.46p 3,632.37p 3,424.46p 3,604.02p 1073034
10/10/2019 3,422.74p 3,505.22p 3,373.77p 3,469.14p 528324
09/10/2019 3,416.73p 3,477.73p 3,399.07p 3,433.05p 547803
08/10/2019 3,574.81p 3,579.96p 3,426.18p 3,426.18p 640869
07/10/2019 3,574.81p 3,597.15p 3,549.03p 3,565.36p 236531
04/10/2019 3,544.74p 3,593.71p 3,537.87p 3,593.71p 310475
03/10/2019 3,596.29p 3,626.36p 3,509.51p 3,555.91p 432176
02/10/2019 3,708.83p 3,708.83p 3,606.60p 3,615.19p 589724
01/10/2019 3,689.93p 3,782.72p 3,684.65p 3,713.99p 484700
30/09/2019 3,780.14p 3,807.63p 3,616.05p 3,689.07p 1707326
27/09/2019 3,758.66p 3,853.16p 3,758.66p 3,837.70p 322940
26/09/2019 3,762.96p 3,790.45p 3,737.18p 3,774.12p 436827
25/09/2019 3,745.77p 3,778.42p 3,736.32p 3,736.32p 400242
24/09/2019 3,822.24p 3,822.24p 3,756.08p 3,778.42p 410758
23/09/2019 3,878.08p 3,878.08p 3,769.83p 3,800.76p 283875
20/09/2019 3,811.07p 3,887.53p 3,811.07p 3,857.46p 788506
19/09/2019 3,793.88p 3,858.32p 3,783.58p 3,811.93p 496256
18/09/2019 3,793.03p 3,829.11p 3,781.00p 3,785.29p 320642
17/09/2019 3,800.76p 3,800.76p 3,747.49p 3,797.32p 316936
16/09/2019 3,822.24p 3,860.90p 3,800.76p 3,800.76p 347676
13/09/2019 3,810.21p 3,865.19p 3,783.58p 3,860.90p 463841
12/09/2019 3,891.82p 3,891.82p 3,781.86p 3,805.05p 383569
11/09/2019 3,843.71p 3,919.32p 3,826.53p 3,903.85p 387320
10/09/2019 3,788.73p 3,830.83p 3,764.67p 3,825.67p 499892
09/09/2019 3,840.28p 3,876.36p 3,777.56p 3,807.63p 356484
06/09/2019 3,827.39p 3,848.01p 3,799.04p 3,825.67p 379562
05/09/2019 3,839.42p 3,851.45p 3,817.08p 3,839.42p 325047
04/09/2019 3,764.67p 3,834.26p 3,764.67p 3,825.67p 662844
03/09/2019 3,778.42p 3,786.15p 3,755.22p 3,778.42p 551868
02/09/2019 3,729.45p 3,791.31p 3,703.68p 3,787.87p 205489
30/08/2019 3,735.46p 3,774.12p 3,729.45p 3,756.94p 369050
29/08/2019 3,695.09p 3,756.94p 3,695.09p 3,731.17p 267291
28/08/2019 3,696.80p 3,740.62p 3,674.47p 3,730.31p 493060
27/08/2019 3,660.72p 3,743.20p 3,634.95p 3,699.38p 1126144
23/08/2019 3,631.51p 3,712.27p 3,631.51p 3,673.61p 578765
22/08/2019 3,636.67p 3,646.12p 3,620.34p 3,636.67p 421626
21/08/2019 3,658.14p 3,683.06p 3,625.50p 3,642.68p 845711
20/08/2019 3,625.50p 3,689.93p 3,606.60p 3,640.10p 1228387
19/08/2019 3,538.72p 3,622.06p 3,510.37p 3,621.20p 866474
16/08/2019 3,483.74p 3,543.88p 3,483.74p 3,519.82p 375157
15/08/2019 3,581.68p 3,596.29p 3,494.05p 3,510.37p 421179
14/08/2019 3,633.23p 3,661.58p 3,572.23p 3,581.68p 750332
13/08/2019 3,651.27p 3,651.32p 3,612.61p 3,621.20p 364850
12/08/2019 3,651.27p 3,670.17p 3,625.50p 3,642.68p 284323
09/08/2019 3,672.75p 3,696.80p 3,623.78p 3,626.36p 414261
08/08/2019 3,673.61p 3,693.37p 3,647.83p 3,693.37p 410990
07/08/2019 3,649.55p 3,672.75p 3,628.93p 3,649.55p 359459
06/08/2019 3,644.40p 3,691.65p 3,619.48p 3,628.93p 587704
05/08/2019 3,720.86p 3,722.56p 3,652.13p 3,655.57p 657764
02/08/2019 3,827.39p 3,829.11p 3,723.44p 3,723.44p 816491
01/08/2019 3,885.81p 3,991.48p 3,843.71p 3,874.64p 1489181
31/07/2019 3,964.85p 3,967.43p 3,873.78p 3,885.81p 1007199
30/07/2019 3,991.48p 4,025.85p 3,976.88p 3,991.48p 745014
29/07/2019 3,909.01p 3,998.36p 3,896.12p 3,992.34p 675828
26/07/2019 3,873.78p 3,943.37p 3,873.05p 3,912.44p 929234
25/07/2019 3,836.84p 3,900.42p 3,817.94p 3,900.42p 4615038
24/07/2019 3,874.64p 3,900.42p 3,797.32p 3,831.69p 4944012
23/07/2019 3,969.15p 3,977.74p 3,853.16p 3,902.99p 1929065
22/07/2019 4,182.21p 4,207.12p 3,992.34p 4,024.99p 3118567
19/07/2019 4,209.70p 4,228.60p 4,176.19p 4,211.42p 1316080
18/07/2019 4,158.15p 4,207.12p 4,150.42p 4,196.81p 1047798
17/07/2019 4,203.69p 4,207.12p 4,152.14p 4,183.93p 1623456
16/07/2019 4,188.22p 4,203.69p 4,178.77p 4,189.94p 1224726
15/07/2019 4,134.10p 4,193.38p 4,132.38p 4,189.08p 1001764
12/07/2019 4,123.79p 4,138.39p 4,110.90p 4,138.39p 756498
11/07/2019 4,140.11p 4,140.11p 4,108.32p 4,115.20p 676013
10/07/2019 4,113.48p 4,134.10p 4,101.45p 4,122.93p 813829
09/07/2019 4,114.34p 4,139.25p 4,102.91p 4,119.49p 642532
08/07/2019 4,094.58p 4,125.51p 4,085.13p 4,115.20p 488815
05/07/2019 4,090.28p 4,104.03p 4,070.52p 4,098.87p 392616
04/07/2019 4,089.42p 4,120.35p 4,089.42p 4,096.30p 221958
03/07/2019 4,049.90p 4,107.46p 4,033.58p 4,107.46p 718556
02/07/2019 4,042.17p 4,046.47p 4,018.12p 4,028.42p 651812
01/07/2019 3,996.64p 4,035.30p 3,976.88p 4,015.54p 566928
28/06/2019 3,941.65p 4,003.51p 3,935.64p 3,976.88p 902755
27/06/2019 3,899.56p 3,945.09p 3,890.97p 3,937.36p 531256
26/06/2019 3,850.59p 3,894.40p 3,850.59p 3,891.82p 546742
25/06/2019 3,846.29p 3,866.05p 3,835.98p 3,866.05p 649892
24/06/2019 3,875.50p 3,896.98p 3,852.61p 3,857.46p 617233
21/06/2019 3,859.18p 3,898.70p 3,854.88p 3,874.64p 1585300
20/06/2019 3,950.24p 3,955.40p 3,848.87p 3,873.78p 1092672
19/06/2019 3,887.53p 3,994.92p 3,866.05p 3,973.44p 1057542
18/06/2019 4,016.40p 4,024.99p 3,938.22p 3,951.10p 736817
17/06/2019 4,061.07p 4,083.41p 4,004.37p 4,012.10p 526355
14/06/2019 4,043.89p 4,058.49p 4,033.58p 4,050.76p 386933
13/06/2019 4,063.65p 4,064.98p 4,018.12p 4,044.75p 693146
12/06/2019 4,060.21p 4,090.28p 4,057.64p 4,064.51p 426853
11/06/2019 4,102.31p 4,102.31p 4,062.79p 4,078.25p 557442
10/06/2019 4,069.66p 4,106.61p 4,055.92p 4,096.30p 284881
07/06/2019 4,047.33p 4,067.94p 4,029.28p 4,055.06p 590000
06/06/2019 4,060.21p 4,079.11p 4,018.12p 4,044.75p 523450
05/06/2019 4,039.59p 4,073.10p 4,027.57p 4,043.89p 486037
04/06/2019 3,982.03p 4,045.61p 3,971.72p 4,033.58p 615763
03/06/2019 3,976.02p 4,007.81p 3,945.09p 3,993.20p 549499
31/05/2019 3,886.67p 4,022.41p 3,853.16p 3,977.74p 1318560
30/05/2019 3,868.63p 3,906.43p 3,852.30p 3,906.43p 411679
29/05/2019 3,915.88p 3,929.63p 3,892.68p 3,918.46p 498860
28/05/2019 3,921.03p 3,945.95p 3,890.97p 3,933.06p 968868
24/05/2019 3,912.44p 3,940.79p 3,886.67p 3,918.46p 428323
23/05/2019 3,884.95p 3,908.15p 3,880.66p 3,907.29p 458753
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

*Close Price adjusted for both dividends and splits