Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,288.00
+20.00 (0.88%)
May 13, 2026, 4:14 PM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,251.002,263.002,238.002,250.80--0.76%51,684
May 12, 20262,301.002,310.002,259.402,268.002,268.00-2.79%665,633
May 11, 20262,413.002,424.002,324.042,333.002,333.00-3.20%849,935
May 8, 20262,300.002,410.002,295.002,410.002,410.003.79%886,583
May 7, 20262,348.002,383.002,318.002,322.002,322.00-1.02%809,271
May 6, 20262,291.002,368.002,277.002,346.002,346.003.58%944,947
May 5, 20262,231.002,290.002,231.002,265.002,265.00-1.35%1,066,906
May 1, 20262,233.002,334.482,210.002,296.002,296.002.78%611,695
Apr 30, 20262,180.002,328.002,098.002,234.002,234.00-6.33%1,465,094
Apr 29, 20262,400.002,406.002,363.002,385.002,385.00-1.04%364,659
Apr 28, 20262,460.002,463.002,394.002,410.002,410.00-2.51%428,998
Apr 27, 20262,533.002,547.002,463.002,472.002,472.000.53%460,394
Apr 24, 20262,422.002,478.002,410.002,459.002,459.001.24%445,564
Apr 23, 20262,433.002,454.002,405.002,429.002,429.00-1.26%492,234
Apr 22, 20262,462.002,470.002,431.002,460.002,460.000.24%430,932
Apr 21, 20262,531.002,534.002,454.002,454.002,454.00-2.15%587,682
Apr 20, 20262,544.002,546.002,507.002,508.002,508.00-1.84%407,849
Apr 17, 20262,522.002,581.002,495.002,555.002,555.002.28%620,085
Apr 16, 20262,500.002,540.592,490.932,498.002,498.00-0.48%507,409
Apr 15, 20262,527.002,531.002,461.002,510.002,510.00-0.28%367,934
Apr 14, 20262,498.002,521.002,488.802,517.002,517.001.37%248,841
Apr 13, 20262,480.002,483.002,434.002,483.002,483.00-0.64%447,266
Apr 10, 20262,457.002,512.002,452.002,499.002,499.001.42%476,305
Apr 9, 20262,464.002,473.002,429.002,464.002,464.00-0.65%357,707
Apr 8, 20262,536.002,560.002,480.002,480.002,480.003.77%653,655
Apr 7, 20262,377.002,441.002,354.002,390.002,390.00-0.33%942,120
Apr 2, 20262,328.002,402.002,314.002,398.002,398.001.78%581,566
Apr 1, 20262,339.002,376.002,313.002,356.002,356.002.61%731,317
Mar 31, 20262,285.002,328.002,285.002,296.002,296.000.17%619,641
Mar 30, 20262,229.002,292.002,218.002,292.002,292.001.42%843,565
Mar 27, 20262,325.002,325.002,249.002,260.002,260.00-2.16%646,638
Mar 26, 20262,325.002,331.002,298.002,310.002,310.00-1.24%749,923
Mar 25, 20262,332.002,361.002,317.002,339.002,339.000.95%724,031
Mar 24, 20262,342.002,345.002,300.002,317.002,317.00-0.56%568,033
Mar 23, 20262,263.002,375.002,253.002,330.002,330.001.17%533,293
Mar 20, 20262,342.002,351.002,288.992,303.002,303.00-0.90%2,116,223
Mar 19, 20262,363.002,364.002,285.742,324.002,324.00-2.35%1,247,714
Mar 18, 20262,392.002,410.002,378.002,380.002,380.00-0.46%608,836
Mar 17, 20262,359.002,409.002,333.002,391.002,391.000.42%532,282
Mar 16, 20262,366.002,383.002,347.002,381.002,381.001.15%2,759,976
Mar 13, 20262,361.002,378.002,325.002,354.002,354.00-0.97%390,555
Mar 12, 20262,416.002,428.142,377.002,377.002,377.00-2.38%873,291
Mar 11, 20262,437.002,455.002,417.002,435.002,435.00-0.73%874,728
Mar 10, 20262,462.002,487.002,432.602,453.002,453.000.57%513,056
Mar 9, 20262,488.002,490.002,397.002,439.002,439.00-2.32%617,947
Mar 6, 20262,573.002,600.002,497.002,497.002,497.00-2.23%521,275
Mar 5, 20262,526.002,558.002,507.002,554.002,554.000.47%1,077,531
Mar 4, 20262,526.002,561.002,500.002,542.002,542.001.76%702,280
Mar 3, 20262,532.002,535.002,463.002,498.002,498.00-1.69%660,011
Mar 2, 20262,547.002,574.002,495.002,541.002,541.00-2.27%692,848