Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,245.00
+3.00 (0.09%)
Oct 10, 2025, 4:35 PM BST

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,264.003,278.003,239.003,245.003,245.000.09%534,527
Oct 9, 20253,259.003,265.003,196.003,242.003,242.00-396,743
Oct 8, 20253,245.003,277.003,242.003,242.003,242.00-0.43%793,100
Oct 7, 20253,265.003,286.053,249.003,256.003,256.00-0.52%331,888
Oct 6, 20253,269.003,290.003,227.003,273.003,273.00-0.03%319,371
Oct 3, 20253,252.003,302.003,242.003,274.003,274.000.89%485,478
Oct 2, 20253,206.003,245.003,203.003,245.003,245.001.63%423,717
Oct 1, 20253,219.003,241.003,186.003,193.003,193.00-0.84%289,394
Sep 30, 20253,220.003,233.003,201.003,220.003,220.00-0.06%435,384
Sep 29, 20253,225.003,233.253,196.003,222.003,222.000.22%733,978
Sep 26, 20253,161.003,215.003,161.003,215.003,215.002.00%548,552
Sep 25, 20253,175.003,184.003,150.003,152.003,152.00-0.66%347,219
Sep 24, 20253,150.003,183.003,121.003,173.003,173.000.41%267,973
Sep 23, 20253,128.003,174.003,128.003,160.003,160.001.02%371,051
Sep 22, 20253,148.003,163.003,118.003,128.003,128.00-0.86%332,721
Sep 19, 20253,184.003,214.003,152.953,155.003,155.00-0.25%838,114
Sep 18, 20253,160.003,186.003,144.003,163.003,163.000.86%411,218
Sep 17, 20253,160.003,184.953,135.003,136.003,136.00-0.10%321,820
Sep 16, 20253,144.003,159.003,122.003,139.003,139.000.10%749,515
Sep 15, 20253,120.003,159.003,115.003,136.003,136.000.90%178,768
Sep 12, 20253,125.003,132.003,083.003,108.003,108.00-0.35%231,662
Sep 11, 20253,109.003,119.003,072.003,119.003,119.000.52%349,610
Sep 10, 20253,126.003,170.003,094.003,103.003,103.00-1.80%339,173
Sep 9, 20253,151.003,164.003,137.003,160.003,160.000.38%248,551
Sep 8, 20253,117.003,148.003,113.003,148.003,148.001.45%266,316
Sep 5, 20253,065.003,117.003,047.003,103.003,103.001.60%292,538
Sep 4, 20253,012.003,054.002,988.003,054.003,054.000.93%414,529
Sep 3, 20253,008.003,038.002,986.003,026.003,026.001.44%659,660
Sep 2, 20253,125.003,132.002,983.002,983.002,983.00-4.54%684,119
Sep 1, 20253,145.003,160.003,123.003,125.003,125.00-0.64%230,795
Aug 29, 20253,182.003,186.003,118.003,145.003,145.00-1.50%390,642
Aug 28, 20253,192.003,225.003,181.003,193.003,193.000.03%488,114
Aug 27, 20253,148.003,192.003,143.003,192.003,192.001.72%296,505
Aug 26, 20253,124.003,174.003,124.003,138.003,138.00-2.03%548,324
Aug 22, 20253,144.003,210.003,131.003,203.003,203.001.97%270,079
Aug 21, 20253,110.003,165.003,095.793,141.003,141.001.09%303,078
Aug 20, 20253,122.003,122.003,086.003,107.003,107.00-0.48%292,261
Aug 19, 20253,096.003,122.003,095.003,122.003,122.001.17%481,312
Aug 18, 20253,103.003,119.003,073.003,086.003,086.00-0.61%320,251
Aug 15, 20253,141.003,141.003,091.003,105.003,105.000.81%754,990
Aug 14, 20253,093.003,097.003,057.703,080.003,080.000.10%1,134,276
Aug 13, 20253,055.003,092.003,043.003,077.003,077.000.62%510,390
Aug 12, 20253,022.003,058.003,022.003,058.003,058.001.16%419,086
Aug 11, 20253,037.003,053.003,016.003,023.003,023.00-0.89%226,778
Aug 8, 20253,044.003,053.403,030.003,050.003,050.000.30%440,773
Aug 7, 20253,075.003,104.013,041.003,041.003,041.00-647,675
Aug 6, 20253,014.003,046.003,004.003,041.003,041.001.40%771,033
Aug 5, 20253,000.003,015.002,983.002,999.002,999.000.10%321,505
Aug 4, 20253,004.003,013.002,988.322,996.002,996.00-0.10%1,105,143
Aug 1, 20253,035.003,054.002,993.002,999.002,999.00-1.77%567,262