Whitbread Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.13	30.13	30.13	30.13	30.13	2.17%	-
Jan 8, 2026	29.49	29.49	29.49	29.49	29.49	0.44%	-
Jan 7, 2026	29.36	29.36	29.36	29.36	29.36	1.84%	-
Jan 6, 2026	28.83	28.83	28.83	28.83	28.83	-0.96%	-
Jan 5, 2026	29.11	29.11	29.11	29.11	29.11	-0.31%	-
Jan 2, 2026	29.20	29.20	29.20	29.20	29.20	0.24%	-
Dec 30, 2025	29.13	29.13	29.13	29.13	29.13	-0.24%	-
Dec 29, 2025	29.20	29.20	29.20	29.20	29.20	-0.41%	-
Dec 23, 2025	29.32	29.32	29.32	29.32	29.32	0.34%	-
Dec 22, 2025	29.22	29.22	29.22	29.22	29.22	-1.38%	-
Dec 19, 2025	29.63	29.63	29.63	29.63	29.63	6.62%	-
Dec 18, 2025	27.79	27.79	27.79	27.79	27.79	0.83%	-
Dec 17, 2025	27.56	27.56	27.56	27.56	27.56	1.10%	-
Dec 16, 2025	27.26	27.26	27.26	27.26	27.26	2.02%	-
Dec 15, 2025	26.72	26.72	26.72	26.72	26.72	-1.40%	-
Dec 12, 2025	27.10	27.10	27.10	27.10	27.10	1.92%	-
Dec 11, 2025	26.59	26.59	26.59	26.59	26.59	-1.26%	-
Dec 10, 2025	26.93	26.93	26.93	26.93	26.93	-0.66%	-
Dec 9, 2025	27.11	27.11	27.11	27.11	27.11	-0.66%	-
Dec 8, 2025	27.29	27.29	27.29	27.29	27.29	-0.29%	-
Dec 5, 2025	27.37	27.37	27.37	27.37	27.37	1.37%	-
Dec 4, 2025	27.00	27.00	27.00	27.00	27.00	-0.37%	-
Dec 3, 2025	27.10	27.10	27.10	27.10	27.10	-2.02%	-
Dec 2, 2025	27.66	27.66	27.66	27.66	27.66	-1.78%	-
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	-	-