Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,155.00
-8.00 (-0.25%)
Sep 19, 2025, 4:56 PM BST

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,184.003,214.003,152.953,155.003,155.00-0.25%823,643
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
Jul 31, 20253,100.003,127.003,019.003,053.003,053.00-2.34%791,628
Jul 30, 20253,116.003,137.003,107.723,126.003,126.000.58%391,573
Jul 29, 20253,187.003,199.003,108.003,108.003,108.00-2.69%829,117
Jul 28, 20253,267.003,268.033,185.003,194.003,194.00-1.39%397,101
Jul 25, 20253,244.003,244.003,205.003,239.003,239.00-0.12%445,475
Jul 24, 20253,232.003,268.003,200.003,243.003,243.000.46%291,256
Jul 23, 20253,236.003,251.003,208.003,228.003,228.000.69%410,628
Jul 22, 20253,165.003,223.003,160.003,206.003,206.000.85%363,977
Jul 21, 20253,180.003,188.003,168.003,179.003,179.00-0.09%358,970
Jul 18, 20253,144.003,182.003,117.003,182.003,182.001.95%445,632
Jul 17, 20253,047.003,129.003,035.523,121.003,121.003.21%440,763
Jul 16, 20253,021.003,059.863,020.003,024.003,024.00-0.92%616,861
Jul 15, 20253,052.003,077.163,044.003,052.003,052.00-0.13%1,220,866
Jul 14, 20253,008.003,061.003,007.003,056.003,056.000.99%374,716
Jul 11, 20253,072.003,081.002,998.983,026.003,026.00-1.82%1,949,232