Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,897.00
-68.00 (-2.29%)
Oct 31, 2025, 5:12 PM BST

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,956.002,964.002,873.002,897.002,897.00-2.29%931,654
Oct 30, 20253,016.003,017.002,952.002,965.002,965.00-2.66%763,402
Oct 29, 20253,071.003,075.003,046.003,046.003,009.72-0.72%721,610
Oct 28, 20253,095.003,104.003,027.003,068.003,031.45-1.19%960,664
Oct 27, 20253,135.003,137.003,093.003,105.003,068.01-0.80%450,647
Oct 24, 20253,175.003,175.003,090.003,130.003,092.720.16%392,802
Oct 23, 20253,142.003,162.003,087.003,125.003,087.77-0.92%751,022
Oct 22, 20253,078.003,172.003,059.003,154.003,116.433.17%1,131,351
Oct 21, 20252,979.003,057.002,951.033,057.003,020.582.83%547,663
Oct 20, 20252,902.002,973.002,900.142,973.002,937.592.45%775,654
Oct 17, 20252,858.002,955.002,852.002,902.002,867.430.31%1,102,699
Oct 16, 20253,070.003,087.952,876.002,893.002,858.54-10.27%2,658,769
Oct 15, 20253,270.003,273.003,224.003,224.003,185.60-0.86%425,589
Oct 14, 20253,247.003,258.153,227.723,252.003,213.26-408,228
Oct 13, 20253,246.003,273.003,238.003,252.003,213.260.22%313,852
Oct 10, 20253,264.003,278.003,239.003,245.003,206.350.09%534,532
Oct 9, 20253,259.003,265.003,196.003,242.003,203.38-396,743
Oct 8, 20253,245.003,277.003,242.003,242.003,203.38-0.43%793,100
Oct 7, 20253,265.003,286.053,249.003,256.003,217.21-0.52%331,888
Oct 6, 20253,269.003,290.003,227.003,273.003,234.01-0.03%319,371
Oct 3, 20253,252.003,302.003,242.003,274.003,235.000.89%485,478
Oct 2, 20253,206.003,245.003,203.003,245.003,206.351.63%423,717
Oct 1, 20253,219.003,241.003,186.003,193.003,154.96-0.84%289,394
Sep 30, 20253,220.003,233.003,201.003,220.003,181.64-0.06%435,384
Sep 29, 20253,225.003,233.253,196.003,222.003,183.620.22%733,978
Sep 26, 20253,161.003,215.003,161.003,215.003,176.702.00%548,552
Sep 25, 20253,175.003,184.003,150.003,152.003,114.45-0.66%347,219
Sep 24, 20253,150.003,183.003,121.003,173.003,135.200.41%267,973
Sep 23, 20253,128.003,174.003,128.003,160.003,122.361.02%371,051
Sep 22, 20253,148.003,163.003,118.003,128.003,090.74-0.86%332,721
Sep 19, 20253,184.003,214.003,152.953,155.003,117.42-0.25%838,114
Sep 18, 20253,160.003,186.003,144.003,163.003,125.320.86%411,218
Sep 17, 20253,160.003,184.953,135.003,136.003,098.64-0.10%321,820
Sep 16, 20253,144.003,159.003,122.003,139.003,101.610.10%749,515
Sep 15, 20253,120.003,159.003,115.003,136.003,098.640.90%178,768
Sep 12, 20253,125.003,132.003,083.003,108.003,070.98-0.35%231,662
Sep 11, 20253,109.003,119.003,072.003,119.003,081.850.52%349,610
Sep 10, 20253,126.003,170.003,094.003,103.003,066.04-1.80%339,173
Sep 9, 20253,151.003,164.003,137.003,160.003,122.360.38%248,551
Sep 8, 20253,117.003,148.003,113.003,148.003,110.501.45%266,316
Sep 5, 20253,065.003,117.003,047.003,103.003,066.041.60%292,538
Sep 4, 20253,012.003,054.002,988.003,054.003,017.620.93%414,529
Sep 3, 20253,008.003,038.002,986.003,026.002,989.951.44%659,660
Sep 2, 20253,125.003,132.002,983.002,983.002,947.47-4.54%684,119
Sep 1, 20253,145.003,160.003,123.003,125.003,087.77-0.64%230,795
Aug 29, 20253,182.003,186.003,118.003,145.003,107.54-1.50%390,642
Aug 28, 20253,192.003,225.003,181.003,193.003,154.960.03%488,114
Aug 27, 20253,148.003,192.003,143.003,192.003,153.981.72%296,505
Aug 26, 20253,124.003,174.003,124.003,138.003,100.62-2.03%548,324
Aug 22, 20253,144.003,210.003,131.003,203.003,164.851.97%270,079