Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,398.00
+42.00 (1.78%)
Apr 2, 2026, 5:14 PM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,328.002,402.002,314.002,391.00-1.49%282,842
Apr 1, 20262,339.002,376.002,313.002,356.002,356.002.61%721,421
Mar 31, 20262,285.002,328.002,285.002,296.002,296.000.17%619,641
Mar 30, 20262,229.002,292.002,218.002,292.002,292.001.42%843,565
Mar 27, 20262,325.002,325.002,249.002,260.002,260.00-2.16%646,638
Mar 26, 20262,325.002,331.002,298.002,310.002,310.00-1.24%749,923
Mar 25, 20262,332.002,361.002,317.002,339.002,339.000.95%724,031
Mar 24, 20262,342.002,345.002,300.002,317.002,317.00-0.56%568,033
Mar 23, 20262,263.002,375.002,253.002,330.002,330.001.17%533,293
Mar 20, 20262,342.002,351.002,288.992,303.002,303.00-0.90%2,116,223
Mar 19, 20262,363.002,363.002,288.002,324.002,324.00-2.35%1,247,704
Mar 18, 20262,392.002,410.002,378.002,380.002,380.00-0.46%608,836
Mar 17, 20262,359.002,409.002,333.002,391.002,391.000.42%532,282
Mar 16, 20262,366.002,383.002,347.002,381.002,381.001.15%2,724,080
Mar 13, 20262,361.002,378.002,325.002,354.002,354.00-0.97%390,555
Mar 12, 20262,416.002,428.142,377.002,377.002,377.00-2.38%873,291
Mar 11, 20262,437.002,455.002,417.002,435.002,435.00-0.73%874,728
Mar 10, 20262,462.002,487.002,432.602,453.002,453.000.57%513,056
Mar 9, 20262,488.002,490.002,397.002,439.002,439.00-2.32%617,947
Mar 6, 20262,573.002,600.002,497.002,497.002,497.00-2.23%521,275
Mar 5, 20262,526.002,558.002,507.002,554.002,554.000.47%1,072,263
Mar 4, 20262,526.002,561.002,500.002,542.002,542.001.76%702,280
Mar 3, 20262,532.002,535.002,463.002,498.002,498.00-1.69%645,410
Mar 2, 20262,547.002,574.002,495.002,541.002,541.00-2.27%679,272
Feb 27, 20262,612.002,620.002,573.002,600.002,600.00-0.76%978,698
Feb 26, 20262,616.002,640.002,592.952,620.002,620.000.42%500,570
Feb 25, 20262,626.002,667.002,609.002,609.002,609.00-0.38%662,671
Feb 24, 20262,615.002,661.002,611.002,619.002,619.00-0.08%509,921
Feb 23, 20262,711.002,730.002,621.002,621.002,621.00-3.99%629,080
Feb 20, 20262,730.002,771.002,720.002,730.002,730.00-0.26%508,268
Feb 19, 20262,766.002,766.002,676.002,737.002,737.00-0.73%533,891
Feb 18, 20262,745.002,769.002,721.002,757.002,757.000.69%395,225
Feb 17, 20262,720.002,745.002,685.002,738.002,738.001.75%433,290
Feb 16, 20262,700.002,749.002,691.002,691.002,691.000.11%1,128,944
Feb 13, 20262,703.002,735.002,686.002,688.002,688.00-1.36%1,765,215
Feb 12, 20262,721.002,761.002,700.002,725.002,725.000.89%873,805
Feb 11, 20262,738.002,741.002,701.002,701.002,701.00-0.99%741,083
Feb 10, 20262,693.002,728.002,683.982,728.002,728.001.41%574,407
Feb 9, 20262,714.002,722.002,647.002,690.002,690.000.04%1,490,975
Feb 6, 20262,696.002,729.002,672.802,689.002,689.00-0.52%528,139
Feb 5, 20262,770.002,771.112,703.002,703.002,703.00-2.38%804,941
Feb 4, 20262,687.002,819.002,682.392,769.002,769.002.98%666,396
Feb 3, 20262,766.002,769.002,688.002,689.002,689.00-2.11%899,074
Feb 2, 20262,714.002,765.002,682.002,747.002,747.000.84%361,877
Jan 30, 20262,705.002,726.002,673.002,724.002,724.00-0.44%563,318
Jan 29, 20262,744.002,771.002,726.902,736.002,736.00-0.47%426,453
Jan 28, 20262,760.002,784.002,744.002,749.002,749.00-1.12%2,052,245
Jan 27, 20262,784.002,907.002,755.002,780.002,780.000.14%698,833
Jan 26, 20262,747.002,796.302,747.002,776.002,776.000.91%343,497
Jan 23, 20262,739.002,773.002,734.002,751.002,751.00-561,222