Skip to main content
logo
Whitbread plc (LON:WTB)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,601.00
+20.00 (0.77%)
Oct 23, 2026, 4:35 PM BST

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,576.002,602.002,556.002,601.002,601.000.77%505,733
Oct 22, 20262,624.002,635.002,573.002,581.002,581.00-2.27%444,554
Oct 21, 20262,620.002,655.002,619.002,641.002,641.00-0.19%493,319
Oct 20, 20262,602.002,646.002,593.002,646.002,646.001.53%796,468
Oct 19, 20262,601.002,610.002,554.002,606.002,606.00-0.19%460,107
Oct 16, 20262,580.002,611.002,555.002,611.002,611.000.97%1,449,635
Oct 15, 20262,572.002,622.002,564.002,586.002,586.001.81%875,826
Oct 14, 20262,580.002,610.002,519.002,540.002,540.00-0.94%783,073
Oct 13, 20262,590.002,600.002,514.002,564.002,564.002.15%704,204
Oct 12, 20262,491.002,510.002,467.002,510.002,510.001.29%562,706
Oct 9, 20262,445.002,489.002,445.002,478.002,478.001.35%386,818
Oct 8, 20262,454.002,474.002,441.002,445.002,445.00-1.09%507,390
Oct 7, 20262,548.002,548.002,469.002,472.002,472.00-3.10%674,009
Oct 6, 20262,449.002,557.002,449.002,551.002,551.005.15%1,386,540
Oct 5, 20262,408.002,430.002,370.002,426.002,426.00-0.57%799,529
Oct 2, 20262,395.002,559.002,383.002,440.002,440.002.18%1,056,165
Oct 1, 20262,374.002,414.002,351.002,388.002,388.000.08%863,677
Sep 30, 20262,415.002,443.002,386.002,386.002,386.00-0.21%632,022
Sep 29, 20262,367.002,400.002,358.002,391.002,391.001.01%337,735
Sep 28, 20262,353.002,391.002,353.002,367.002,367.000.81%421,651
Sep 25, 20262,346.002,356.002,328.002,348.002,348.000.86%352,551
Sep 24, 20262,332.002,341.002,307.002,328.002,328.000.26%374,638
Sep 23, 20262,358.002,360.002,308.002,322.002,322.00-0.68%425,415
Sep 22, 20262,390.002,391.002,331.002,338.002,338.000.47%434,737
Sep 21, 20262,329.002,333.002,307.002,327.002,327.000.74%356,768
Sep 18, 20262,342.002,342.002,302.002,310.002,310.00-1.37%1,300,235
Sep 17, 20262,349.002,370.002,327.002,342.002,342.000.04%387,695
Sep 16, 20262,317.002,358.002,313.002,341.002,341.000.77%608,839
Sep 15, 20262,320.002,342.002,317.002,323.002,323.00-0.17%483,404
Sep 14, 20262,393.002,393.002,316.002,327.002,327.00-0.85%274,461
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