Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,999.00
-54.00 (-1.77%)
Aug 1, 2025, 4:35 PM BST

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,035.003,054.002,993.002,999.002,999.00-1.77%567,257
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
Jul 10, 20253,009.003,082.152,996.003,082.003,082.003.35%815,427
Jul 9, 20252,957.003,007.002,941.002,982.002,982.001.26%595,223
Jul 8, 20252,919.002,947.002,911.002,945.002,945.000.68%465,644
Jul 7, 20252,929.002,959.002,923.562,925.002,925.00-0.31%248,504
Jul 4, 20252,927.002,949.782,917.002,934.002,934.00-0.03%918,189
Jul 3, 20252,922.002,960.002,913.002,935.002,935.001.24%661,702
Jul 2, 20252,939.002,988.002,888.002,899.002,899.00-0.65%1,291,607
Jul 1, 20252,835.002,918.002,828.002,918.002,918.003.37%869,848
Jun 30, 20252,829.002,837.002,818.002,823.002,823.00-0.21%502,806
Jun 27, 20252,785.002,829.002,780.692,829.002,829.001.69%476,721
Jun 26, 20252,783.002,783.002,752.002,782.002,782.000.94%369,944
Jun 25, 20252,756.002,785.002,748.002,756.002,756.00-0.51%976,675
Jun 24, 20252,791.002,813.912,766.002,770.002,770.001.54%396,042
Jun 23, 20252,741.002,778.002,717.002,728.002,728.00-1.30%1,545,676
Jun 20, 20252,772.002,792.002,763.862,764.002,764.000.22%1,427,605
Jun 19, 20252,773.002,780.002,707.602,758.002,758.00-1.15%550,996
Jun 18, 20252,794.002,814.002,779.002,790.002,790.000.36%662,382
Jun 17, 20252,841.002,841.002,778.122,780.002,780.00-1.35%569,781
Jun 16, 20252,777.002,838.002,752.502,818.002,818.001.44%424,204
Jun 13, 20252,782.002,797.002,764.932,778.002,778.00-1.84%651,175
Jun 12, 20252,866.002,879.002,825.002,830.002,830.00-2.04%518,676
Jun 11, 20252,901.002,912.002,889.002,889.002,889.00-0.52%322,474
Jun 10, 20252,877.002,905.002,859.682,904.002,904.001.43%387,148
Jun 9, 20252,857.002,866.002,841.002,863.002,863.000.74%324,928
Jun 6, 20252,841.002,871.002,837.002,842.002,842.000.07%340,313
Jun 5, 20252,876.002,882.722,816.002,840.002,840.00-1.70%796,853
Jun 4, 20252,892.002,915.002,889.002,889.002,889.00-467,697
Jun 3, 20252,870.002,889.002,851.002,889.002,889.000.63%378,087
Jun 2, 20252,884.002,905.002,860.002,871.002,871.00-0.79%503,521
May 30, 20252,850.002,912.062,850.002,894.002,894.001.97%1,087,452
May 29, 20252,849.002,868.002,819.002,838.002,838.000.11%296,918
May 28, 20252,855.002,863.002,828.002,835.002,835.00-0.42%615,324
May 27, 20252,821.002,860.002,816.062,847.002,847.001.71%450,632
May 23, 20252,785.002,831.062,772.002,799.002,799.000.32%645,755