Whitbread Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.26	31.26	31.26	31.26	31.26	-0.76%	-
Feb 19, 2026	31.50	31.50	31.50	31.50	31.50	0.64%	-
Feb 18, 2026	31.30	31.30	31.30	31.30	31.30	1.36%	-
Feb 17, 2026	30.88	30.88	30.88	30.88	30.88	0.06%	-
Feb 16, 2026	30.86	30.86	30.86	30.86	30.86	-1.22%	-
Feb 13, 2026	31.24	31.24	31.24	31.24	31.24	0.90%	-
Feb 12, 2026	30.96	30.96	30.96	30.96	30.96	-0.93%	-
Feb 11, 2026	31.25	31.25	31.25	31.25	31.25	0.71%	-
Feb 10, 2026	31.03	31.03	31.03	31.03	31.03	0.62%	-
Feb 9, 2026	30.84	30.84	30.84	30.84	30.84	-0.68%	-
Feb 6, 2026	31.05	31.05	31.05	31.05	31.05	-2.76%	-
Feb 5, 2026	31.93	31.93	31.93	31.93	31.93	2.60%	-
Feb 4, 2026	31.12	31.12	31.12	31.12	31.12	-2.11%	-
Feb 3, 2026	31.79	31.79	31.79	31.79	31.79	1.66%	-
Feb 2, 2026	31.27	31.27	31.27	31.27	31.27	-0.79%	-
Jan 30, 2026	31.52	31.52	31.52	31.52	31.52	-0.54%	-
Jan 29, 2026	31.69	31.69	31.69	31.69	31.69	-0.81%	-
Jan 28, 2026	31.95	31.95	31.95	31.95	31.95	0.03%	-
Jan 27, 2026	31.94	31.94	31.94	31.94	31.94	0.92%	-
Jan 26, 2026	31.65	31.65	31.65	31.65	31.65	0.35%	-
Jan 23, 2026	31.54	31.54	31.54	31.54	31.54	-0.60%	-
Jan 22, 2026	31.73	31.73	31.73	31.73	31.73	0.73%	-
Jan 21, 2026	31.50	31.50	31.50	31.50	31.50	-1.41%	-
Jan 20, 2026	31.95	31.95	31.95	31.95	31.95	0.28%	-
Jan 19, 2026	31.86	31.86	31.86	31.86	31.86	-0.41%	-
Jan 16, 2026	31.99	31.99	31.99	31.99	31.99	-0.90%	-
Jan 15, 2026	32.28	32.28	32.28	32.28	32.28	1.22%	-
Jan 14, 2026	31.89	31.89	31.89	31.89	31.89	6.94%	-
Jan 13, 2026	29.82	29.82	29.82	29.82	29.82	-1.52%	-
Jan 12, 2026	30.28	30.28	30.28	30.28	30.28	0.50%	-
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%	-