Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,618.00
+55.00 (2.15%)
At close: Jan 8, 2026

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20262,542.002,628.002,539.002,618.002,618.002.15%448,790
Jan 7, 20262,543.002,563.002,510.002,563.002,563.000.71%830,777
Jan 6, 20262,494.002,575.002,487.002,545.002,545.001.80%575,487
Jan 5, 20262,547.002,581.002,500.002,500.002,500.00-1.46%748,765
Jan 2, 20262,557.002,569.002,522.002,537.002,537.00-0.51%308,771
Dec 31, 20252,557.002,563.002,534.002,550.002,550.00-0.20%162,493
Dec 30, 20252,540.002,555.002,532.002,555.002,555.000.51%177,374
Dec 29, 20252,560.002,567.002,542.002,542.002,542.00-0.31%205,522
Dec 24, 20252,526.002,560.002,526.002,550.002,550.00-0.20%143,477
Dec 23, 20252,570.002,584.002,549.502,555.002,555.00-0.35%1,109,434
Dec 22, 20252,529.002,564.002,514.002,564.002,564.000.16%568,498
Dec 19, 20252,594.002,602.002,538.122,560.002,560.00-1.50%1,865,492
Dec 18, 20252,436.002,605.002,432.002,599.002,599.006.30%1,532,054
Dec 17, 20252,415.002,449.002,409.002,445.002,445.001.20%1,417,646
Dec 16, 20252,406.002,442.002,401.002,416.002,416.000.67%521,924
Dec 15, 20252,360.002,406.002,341.002,400.002,400.002.17%1,691,964
Dec 12, 20252,388.002,396.002,344.002,349.002,349.00-2.33%816,891
Dec 11, 20252,332.002,409.002,330.002,405.002,405.003.00%946,215
Dec 10, 20252,341.002,364.002,330.002,335.002,335.00-1.10%895,671
Dec 9, 20252,353.002,392.002,345.002,361.002,361.00-0.08%572,149
Dec 8, 20252,400.002,400.002,355.002,363.002,363.00-1.58%714,819
Dec 5, 20252,376.002,407.002,360.002,401.002,401.000.29%1,245,871
Dec 4, 20252,372.002,438.002,356.002,394.002,394.001.01%1,242,426
Dec 3, 20252,390.002,431.002,370.002,370.002,370.00-1.37%1,503,277
Dec 2, 20252,433.002,459.002,403.002,403.002,403.00-2.52%1,442,338
Dec 1, 20252,445.002,542.002,438.002,465.002,465.00-1.00%1,251,691
Nov 28, 20252,679.002,707.002,490.002,490.002,490.00-11.45%2,578,202
Nov 27, 20252,830.002,857.002,812.002,812.002,812.00-0.88%533,613
Nov 26, 20252,828.002,847.002,780.002,837.002,837.00-0.11%877,369
Nov 25, 20252,804.002,840.002,755.002,840.002,840.001.36%311,375
Nov 24, 20252,784.002,826.002,779.002,802.002,802.001.05%1,726,720
Nov 21, 20252,687.002,773.002,686.002,773.002,773.002.14%996,073
Nov 20, 20252,758.002,758.002,710.002,715.002,715.00-0.98%412,258
Nov 19, 20252,741.002,755.002,724.002,742.002,742.000.11%666,934
Nov 18, 20252,720.002,751.002,712.002,739.002,739.00-0.65%418,009
Nov 17, 20252,772.002,777.002,726.002,757.002,757.00-0.72%1,083,330
Nov 14, 20252,784.002,804.002,756.002,777.002,777.00-1.59%866,877
Nov 13, 20252,868.002,877.002,822.002,822.002,822.00-1.40%533,916
Nov 12, 20252,883.002,883.002,834.002,862.002,862.00-0.38%608,458
Nov 11, 20252,874.002,909.002,860.002,873.002,873.000.45%387,726
Nov 10, 20252,857.002,870.002,846.002,860.002,860.000.95%450,808
Nov 7, 20252,839.002,866.002,818.002,833.002,833.00-0.35%445,918
Nov 6, 20252,879.002,889.002,816.002,843.002,843.00-1.08%688,427
Nov 5, 20252,796.002,874.002,793.922,874.002,874.002.64%783,580
Nov 4, 20252,848.002,853.002,792.002,800.002,800.00-2.51%1,413,400
Nov 3, 20252,881.002,898.002,866.432,872.002,872.00-0.86%861,938
Oct 31, 20252,956.002,964.002,873.002,897.002,897.00-2.29%974,891
Oct 30, 20253,016.003,017.002,952.002,965.002,965.00-2.66%763,403
Oct 29, 20253,071.003,075.003,046.003,046.003,009.60-0.72%721,610
Oct 28, 20253,095.003,104.003,027.003,068.003,031.34-1.19%924,676