Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,730.00
-7.00 (-0.26%)
Feb 20, 2026, 4:35 PM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,730.002,771.002,728.002,759.00-0.80%186,702
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
Jan 22, 20262,754.002,783.002,743.002,751.002,751.001.36%461,172
Jan 21, 20262,757.002,769.002,705.002,714.002,714.00-1.38%394,457
Jan 20, 20262,743.002,779.002,727.002,752.002,752.00-1.11%762,733
Jan 19, 20262,784.002,813.972,759.522,783.002,783.000.04%875,871
Jan 16, 20262,775.002,810.002,770.002,782.002,782.000.07%906,050
Jan 15, 20262,775.002,802.002,756.002,780.002,780.00-0.47%1,577,601
Jan 14, 20262,793.002,821.002,745.002,793.002,793.000.94%877,343
Jan 13, 20262,721.002,767.002,673.002,767.002,767.007.08%1,993,082
Jan 12, 20262,634.002,635.442,572.002,584.002,584.00-1.90%705,652
Jan 9, 20262,609.002,634.002,596.002,634.002,634.000.61%960,212
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