Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,347.00
-1.00 (-0.04%)
Sep 11, 2026, 4:35 PM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,348.002,363.502,335.002,347.002,347.00-0.04%1,137,539
Sep 10, 20262,351.002,392.002,339.002,348.002,348.001.21%1,586,730
Sep 9, 20262,300.002,325.002,289.002,320.002,320.000.13%594,321
Sep 8, 20262,355.002,359.002,315.002,317.002,317.00-1.32%1,404,769
Sep 7, 20262,350.002,368.202,332.002,348.002,348.00-1.34%404,917
Sep 4, 20262,383.002,407.002,365.002,380.002,380.000.21%1,016,261
Sep 3, 20262,385.002,404.002,370.002,375.002,375.00-0.88%742,762
Sep 2, 20262,376.002,417.002,376.002,396.002,396.000.38%758,632
Sep 1, 20262,425.002,452.002,379.002,387.002,387.00-2.93%582,626
Aug 28, 20262,496.002,499.002,452.002,459.002,459.00-0.53%661,649
Aug 27, 20262,488.002,526.002,472.002,472.002,472.00-0.84%405,115
Aug 26, 20262,490.002,516.302,488.002,493.002,493.000.73%570,086
Aug 25, 20262,456.002,490.002,456.002,475.002,475.000.49%541,127
Aug 24, 20262,400.002,472.002,400.002,463.002,463.001.61%926,534
Aug 21, 20262,404.002,451.002,404.002,424.002,424.00-0.25%396,430
Aug 20, 20262,450.002,462.002,423.002,430.002,430.00-1.14%242,968
Aug 19, 20262,460.002,470.002,421.002,458.002,458.00-0.32%288,810
Aug 18, 20262,468.002,514.002,460.802,466.002,466.001.19%552,009
Aug 17, 20262,472.002,477.502,437.002,437.002,437.00-1.73%729,510
Aug 14, 20262,523.002,541.002,474.002,480.002,480.00-1.00%374,837
Aug 13, 20262,507.002,540.202,484.002,505.002,505.001.05%385,289
Aug 12, 20262,456.002,500.002,437.002,479.002,479.000.57%359,773
Aug 11, 20262,440.002,485.002,434.002,465.002,465.000.20%313,502
Aug 10, 20262,522.002,522.002,457.002,460.002,460.00-2.26%734,435
Aug 7, 20262,523.002,535.002,490.302,517.002,517.00-0.44%390,203
Aug 6, 20262,539.002,547.002,518.002,528.002,528.000.28%263,835
Aug 5, 20262,518.002,535.002,483.002,521.002,521.00-620,179
Aug 4, 20262,525.002,541.002,497.002,521.002,521.00-0.87%311,375
Aug 3, 20262,535.002,567.002,528.002,543.002,543.001.31%928,944
Jul 31, 20262,518.002,535.002,506.002,510.002,510.00-0.67%320,719
Jul 30, 20262,524.002,571.002,514.002,527.002,527.000.04%432,066
Jul 29, 20262,530.002,535.002,504.002,526.002,526.000.40%283,162
Jul 28, 20262,486.002,520.002,486.002,516.002,516.002.28%381,490
Jul 27, 20262,485.002,518.502,460.002,460.002,460.000.94%471,682
Jul 24, 20262,390.002,442.002,383.002,437.002,437.001.88%987,179
Jul 23, 20262,425.002,432.002,359.002,392.002,392.00-2.61%1,125,464
Jul 22, 20262,390.002,457.002,359.002,456.002,456.002.12%559,350
Jul 21, 20262,396.002,435.002,378.002,405.002,405.00-0.04%539,388
Jul 20, 20262,386.002,436.002,374.002,406.002,406.000.59%633,791
Jul 17, 20262,368.002,403.002,366.002,392.002,392.000.50%406,739
Jul 16, 20262,321.002,384.002,315.002,380.002,380.001.71%666,135
Jul 15, 20262,287.002,340.002,276.002,340.002,340.001.83%519,080
Jul 14, 20262,266.002,298.002,255.002,298.002,298.00-0.04%526,566
Jul 13, 20262,334.002,385.002,299.002,299.002,299.00-1.33%507,674
Jul 10, 20262,345.002,348.002,318.002,330.002,330.000.52%279,208
Jul 9, 20262,327.002,338.002,301.002,318.002,318.000.39%829,575
Jul 8, 20262,372.002,381.602,306.002,309.002,309.00-2.53%794,835
Jul 7, 20262,364.002,388.002,351.002,369.002,369.000.47%583,869
Jul 6, 20262,413.002,429.902,343.802,358.002,358.00-2.36%320,899
Jul 3, 20262,414.002,436.002,366.002,415.002,415.000.67%468,082