Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,145.00
-48.00 (-1.50%)
Aug 29, 2025, 6:58 PM BST

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,182.003,186.003,118.003,145.003,145.00-1.50%390,638
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
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