Whitbread plc (FRA:WHF4)
Germany · Delayed Price · Currency is EUR 35.75
-0.40 (-1.11%)
At close: Sep 23, 2025
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 2.02% | 2 |
| Sep 26, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.66% | 2 |
| Sep 25, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.50% | 2 |
| Sep 24, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.03% | 2 |
| 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 |
| Aug 13, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.23% | 13 |
| Aug 12, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.74% | 13 |
| Aug 11, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.37% | 13 |
| Aug 8, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.72% | 13 |
| Aug 7, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.05% | 13 |
| Aug 6, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.06% | 13 |
| Aug 5, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.09% | 13 |
| Aug 4, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -2.41% | 13 |
| Aug 1, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -2.73% | 13 |
| Jul 31, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.95% | 13 |
| Jul 30, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -2.47% | 13 |
| Jul 29, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.59% | 13 |
| Jul 28, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.64% | 13 |
| Jul 25, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.13% | 13 |
| Jul 24, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.19% | 13 |
| Jul 23, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.92% | 13 |
| Jul 22, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.30% | 13 |