Whitbread Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	35.04	35.04	35.04	35.04	35.04	2.61%	2
Oct 21, 2025	34.15	34.15	34.15	34.15	34.15	2.37%	2
Oct 20, 2025	33.36	33.36	33.36	33.36	33.36	0.51%	2
Oct 17, 2025	33.19	33.19	33.19	33.19	33.19	-10.39%	2
Oct 16, 2025	37.04	37.04	37.04	37.04	37.04	-1.15%	2
Oct 15, 2025	37.47	37.47	37.47	37.47	37.47	0.21%	2
Oct 14, 2025	37.39	37.39	37.39	37.39	37.39	0.43%	2
Oct 13, 2025	37.23	37.23	37.23	37.23	37.23	-	2
Oct 10, 2025	37.23	37.23	37.23	37.23	37.23	-	2
Oct 9, 2025	37.23	37.23	37.23	37.23	37.23	-0.67%	2
Oct 8, 2025	37.48	37.48	37.48	37.48	37.48	-0.37%	2
Oct 7, 2025	37.62	37.62	37.62	37.62	37.62	0.32%	-
Oct 6, 2025	37.50	37.50	37.50	37.50	37.50	0.97%	-
Oct 3, 2025	37.14	37.14	37.14	37.14	37.14	1.45%	474
Oct 2, 2025	36.61	36.61	36.61	36.61	36.61	-0.62%	-
Oct 1, 2025	36.84	36.84	36.84	36.84	36.84	0.03%	-
Sep 30, 2025	36.83	36.83	36.83	36.83	36.83	0.11%	-
Sep 29, 2025	36.79	36.79	36.79	36.79	36.79	2.02%	-
Sep 26, 2025	36.06	36.06	36.06	36.06	36.06	-0.66%	-
Sep 25, 2025	36.30	36.30	36.30	36.30	36.30	0.50%	-
Sep 24, 2025	36.12	36.12	36.12	36.12	36.12	1.03%	-
Sep 23, 2025	35.75	35.75	35.75	35.75	35.75	-1.11%	2
Sep 22, 2025	36.15	36.15	36.15	36.15	36.15	-0.50%	2
Sep 19, 2025	36.33	36.33	36.33	36.33	36.33	0.61%	2
Sep 18, 2025	36.11	36.11	36.11	36.11	36.11	0.11%	2
Sep 17, 2025	36.07	36.07	36.07	36.07	36.07	-0.36%	2
Sep 16, 2025	36.20	36.20	36.20	36.20	36.20	0.86%	-
Sep 15, 2025	35.89	35.89	35.89	35.89	35.89	-1.89%	-
Sep 12, 2025	35.99	36.58	35.99	36.58	36.58	2.12%	2
Sep 11, 2025	35.82	35.82	35.82	35.82	35.82	-1.81%	-
Sep 10, 2025	36.48	36.48	36.48	36.48	36.48	0.69%	50
Sep 9, 2025	36.23	36.23	36.23	36.23	36.23	1.51%	6
Sep 8, 2025	35.69	35.69	35.69	35.69	35.69	1.54%	6
Sep 5, 2025	35.15	35.15	35.15	35.15	35.15	0.98%	6
Sep 4, 2025	34.81	34.81	34.81	34.81	34.81	1.72%	6
Sep 3, 2025	34.22	34.22	34.22	34.22	34.22	-5.16%	6
Sep 2, 2025	36.08	36.08	36.08	36.08	36.08	-0.47%	6
Sep 1, 2025	36.25	36.25	36.25	36.25	36.25	-1.71%	6
Aug 29, 2025	36.88	36.88	36.88	36.88	36.88	-3.00%	6
Aug 28, 2025	36.98	38.02	36.98	38.02	38.02	4.80%	6
Aug 27, 2025	36.28	36.28	36.28	36.28	36.28	-1.92%	13
Aug 26, 2025	36.99	36.99	36.99	36.99	36.99	0.16%	13
Aug 25, 2025	36.93	36.93	36.93	36.93	36.93	1.90%	13
Aug 22, 2025	36.24	36.24	36.24	36.24	36.24	1.17%	13
Aug 21, 2025	35.82	35.82	35.82	35.82	35.82	-0.80%	13
Aug 20, 2025	36.11	36.11	36.11	36.11	36.11	1.18%	13
Aug 19, 2025	35.69	35.69	35.69	35.69	35.69	-0.64%	13
Aug 18, 2025	35.92	35.92	35.92	35.92	35.92	0.59%	13
Aug 15, 2025	35.71	35.71	35.71	35.71	35.71	0.20%	13
Aug 14, 2025	35.64	35.64	35.64	35.64	35.64	0.91%	13