Whitbread plc (FRA:WHF4)
Germany flag Germany · Delayed Price · Currency is EUR
34.15
+0.79 (2.37%)
Last updated: Oct 21, 2025, 8:08 AM CET

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202535.0435.0435.0435.0435.042.61%2
Oct 21, 202534.1534.1534.1534.1534.152.37%2
Oct 20, 202533.3633.3633.3633.3633.360.51%2
Oct 17, 202533.1933.1933.1933.1933.19-10.39%2
Oct 16, 202537.0437.0437.0437.0437.04-1.15%2
Oct 15, 202537.4737.4737.4737.4737.470.21%2
Oct 14, 202537.3937.3937.3937.3937.390.43%2
Oct 13, 202537.2337.2337.2337.2337.23-2
Oct 10, 202537.2337.2337.2337.2337.23-2
Oct 9, 202537.2337.2337.2337.2337.23-0.67%2
Oct 8, 202537.4837.4837.4837.4837.48-0.37%2
Oct 7, 202537.6237.6237.6237.6237.620.32%-
Oct 6, 202537.5037.5037.5037.5037.500.97%-
Oct 3, 202537.1437.1437.1437.1437.141.45%474
Oct 2, 202536.6136.6136.6136.6136.61-0.62%-
Oct 1, 202536.8436.8436.8436.8436.840.03%-
Sep 30, 202536.8336.8336.8336.8336.830.11%-
Sep 29, 202536.7936.7936.7936.7936.792.02%-
Sep 26, 202536.0636.0636.0636.0636.06-0.66%-
Sep 25, 202536.3036.3036.3036.3036.300.50%-
Sep 24, 202536.1236.1236.1236.1236.121.03%-
Sep 23, 202535.7535.7535.7535.7535.75-1.11%2
Sep 22, 202536.1536.1536.1536.1536.15-0.50%2
Sep 19, 202536.3336.3336.3336.3336.330.61%2
Sep 18, 202536.1136.1136.1136.1136.110.11%2
Sep 17, 202536.0736.0736.0736.0736.07-0.36%2
Sep 16, 202536.2036.2036.2036.2036.200.86%-
Sep 15, 202535.8935.8935.8935.8935.89-1.89%-
Sep 12, 202535.9936.5835.9936.5836.582.12%2
Sep 11, 202535.8235.8235.8235.8235.82-1.81%-
Sep 10, 202536.4836.4836.4836.4836.480.69%50
Sep 9, 202536.2336.2336.2336.2336.231.51%6
Sep 8, 202535.6935.6935.6935.6935.691.54%6
Sep 5, 202535.1535.1535.1535.1535.150.98%6
Sep 4, 202534.8134.8134.8134.8134.811.72%6
Sep 3, 202534.2234.2234.2234.2234.22-5.16%6
Sep 2, 202536.0836.0836.0836.0836.08-0.47%6
Sep 1, 202536.2536.2536.2536.2536.25-1.71%6
Aug 29, 202536.8836.8836.8836.8836.88-3.00%6
Aug 28, 202536.9838.0236.9838.0238.024.80%6
Aug 27, 202536.2836.2836.2836.2836.28-1.92%13
Aug 26, 202536.9936.9936.9936.9936.990.16%13
Aug 25, 202536.9336.9336.9336.9336.931.90%13
Aug 22, 202536.2436.2436.2436.2436.241.17%13
Aug 21, 202535.8235.8235.8235.8235.82-0.80%13
Aug 20, 202536.1136.1136.1136.1136.111.18%13
Aug 19, 202535.6935.6935.6935.6935.69-0.64%13
Aug 18, 202535.9235.9235.9235.9235.920.59%13
Aug 15, 202535.7135.7135.7135.7135.710.20%13
Aug 14, 202535.6435.6435.6435.6435.640.91%13