Whitbread Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	28.16	28.16	28.16	28.16	28.16	-12.08%	-
Nov 28, 2025	32.03	32.03	32.03	32.03	32.03	-0.40%	-
Nov 27, 2025	32.16	32.16	32.16	32.16	32.16	-0.34%	-
Nov 26, 2025	32.27	32.27	32.27	32.27	32.27	1.70%	-
Nov 25, 2025	31.73	31.73	31.73	31.73	31.73	0.79%	-
Nov 24, 2025	31.48	31.48	31.48	31.48	31.48	2.37%	-
Nov 21, 2025	30.75	30.75	30.75	30.75	30.75	-0.93%	-
Nov 20, 2025	31.04	31.04	31.04	31.04	31.04	-0.03%	-
Nov 19, 2025	31.05	31.05	31.05	31.05	31.05	0.06%	-
Nov 18, 2025	31.03	31.03	31.03	31.03	31.03	-1.21%	-
Nov 17, 2025	31.41	31.41	31.41	31.41	31.41	-1.32%	-
Nov 14, 2025	31.83	31.83	31.83	31.83	31.83	-1.61%	-
Nov 13, 2025	32.35	32.35	32.35	32.35	32.35	-0.61%	-
Nov 12, 2025	32.55	32.55	32.55	32.55	32.55	0.12%	-
Nov 11, 2025	32.51	32.51	32.51	32.51	32.51	0.43%	-
Nov 10, 2025	32.37	32.37	32.37	32.37	32.37	0.28%	-
Nov 7, 2025	32.28	32.28	32.28	32.28	32.28	-0.83%	-
Nov 6, 2025	32.55	32.55	32.55	32.55	32.55	2.68%	-
Nov 5, 2025	31.70	31.70	31.70	31.70	31.70	-2.55%	-
Nov 4, 2025	32.53	32.53	32.53	32.53	32.53	-1.30%	-
Nov 3, 2025	32.96	32.96	32.96	32.96	32.96	-2.05%	-
Oct 31, 2025	33.65	33.65	33.65	33.65	33.65	-2.63%	-
Oct 30, 2025	34.56	34.56	34.56	34.56	34.56	-0.80%	-
Oct 29, 2025	34.84	34.84	34.84	34.84	34.43	-1.89%	-
Oct 28, 2025	35.51	35.51	35.51	35.51	35.09	-0.84%	-
Oct 27, 2025	35.81	35.81	35.81	35.81	35.39	-	-
Oct 24, 2025	35.81	35.81	35.81	35.81	35.39	-1.16%	-
Oct 23, 2025	36.23	36.23	36.23	36.23	35.80	3.40%	-
Oct 22, 2025	35.04	35.04	35.04	35.04	34.62	2.61%	-
Oct 21, 2025	34.15	34.15	34.15	34.15	33.74	2.37%	-
Oct 20, 2025	33.36	33.36	33.36	33.36	32.96	0.51%	-
Oct 17, 2025	33.19	33.19	33.19	33.19	32.80	-10.39%	-
Oct 16, 2025	37.04	37.04	37.04	37.04	36.60	-1.15%	-
Oct 15, 2025	37.47	37.47	37.47	37.47	37.03	0.21%	-
Oct 14, 2025	37.39	37.39	37.39	37.39	36.95	0.43%	-
Oct 13, 2025	37.23	37.23	37.23	37.23	36.79	-	-
Oct 10, 2025	37.23	37.23	37.23	37.23	36.79	-	-
Oct 9, 2025	37.23	37.23	37.23	37.23	36.79	-0.67%	-
Oct 8, 2025	37.48	37.48	37.48	37.48	37.04	-0.37%	-
Oct 7, 2025	37.62	37.62	37.62	37.62	37.17	0.32%	-
Oct 6, 2025	37.50	37.50	37.50	37.50	37.06	0.97%	-
Oct 3, 2025	37.14	37.14	37.14	37.14	36.70	1.45%	-
Oct 2, 2025	36.61	36.61	36.61	36.61	36.18	-0.62%	-
Oct 1, 2025	36.84	36.84	36.84	36.84	36.40	0.03%	-
Sep 30, 2025	36.83	36.83	36.83	36.83	36.39	0.11%	-
Sep 29, 2025	36.79	36.79	36.79	36.79	36.35	2.02%	-
Sep 26, 2025	36.06	36.06	36.06	36.06	35.63	-0.66%	-
Sep 25, 2025	36.30	36.30	36.30	36.30	35.87	0.50%	-
Sep 24, 2025	36.12	36.12	36.12	36.12	35.69	1.03%	-
Sep 23, 2025	35.75	35.75	35.75	35.75	35.33	-1.11%	-