Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,331.00
+1.00 (0.04%)
Jul 13, 2026, 9:29 AM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20262,325.002,340.002,317.002,332.00-0.09%21,022
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, 20262,413.002,429.872,343.762,358.002,358.00-2.36%320,899
Jul 3, 20262,414.002,436.002,366.002,415.002,415.000.67%468,082
Jul 2, 20262,359.002,399.412,353.932,399.002,399.000.97%439,020
Jul 1, 20262,380.002,394.002,343.002,376.002,376.00-0.63%452,863
Jun 30, 20262,402.002,438.002,391.002,391.002,391.00-0.54%770,843
Jun 29, 20262,448.002,454.392,404.002,404.002,404.00-2.08%717,051
Jun 26, 20262,515.002,524.002,429.002,455.002,455.00-2.85%875,594
Jun 25, 20262,548.002,585.002,525.002,527.002,527.00-0.90%1,127,331
Jun 24, 20262,451.002,551.002,446.002,550.002,550.003.70%538,899
Jun 23, 20262,434.002,460.002,418.002,459.002,459.00-0.12%667,924
Jun 22, 20262,381.002,469.002,381.002,462.002,462.003.40%1,473,306
Jun 19, 20262,408.002,414.402,368.002,381.002,381.00-1.29%1,700,601
Jun 18, 20262,420.002,449.002,352.002,412.002,412.000.67%1,374,877
Jun 17, 20262,438.002,438.002,389.002,396.002,396.00-0.62%1,243,156
Jun 16, 20262,384.002,421.002,384.002,411.002,411.000.92%1,143,071
Jun 15, 20262,421.002,454.002,389.002,389.002,389.000.29%864,022
Jun 12, 20262,371.002,411.002,365.002,382.002,382.002.76%1,378,026
Jun 11, 20262,325.002,350.002,305.002,318.002,318.00-0.94%1,450,959
Jun 10, 20262,350.002,359.002,319.002,340.002,340.000.04%1,307,455
Jun 9, 20262,331.002,373.002,315.002,339.002,339.00-0.38%1,428,594
Jun 8, 20262,336.002,381.002,326.002,348.002,348.00-0.21%1,954,711
Jun 5, 20262,385.002,409.002,353.002,353.002,353.00-1.09%589,518
Jun 4, 20262,340.002,400.002,340.002,379.002,379.001.36%748,335
Jun 3, 20262,327.002,364.002,288.002,347.002,347.002.40%1,089,108
Jun 2, 20262,306.002,334.002,272.002,292.002,292.00-0.26%1,035,984
Jun 1, 20262,341.002,356.002,281.002,298.002,298.00-2.13%1,611,633
May 29, 20262,376.002,395.002,347.002,348.002,348.00-0.97%19,187,710
May 28, 20262,404.002,406.002,345.002,371.002,371.00-2.02%1,549,498
May 27, 20262,415.002,460.002,410.002,420.002,420.00-0.17%1,009,230
May 26, 20262,383.002,432.002,374.002,424.002,424.001.72%714,772
May 22, 20262,390.002,438.002,381.602,383.002,383.000.68%803,891
May 21, 20262,376.002,399.002,334.002,367.002,367.000.07%914,925
May 20, 20262,336.002,426.002,311.002,426.002,365.402.88%1,094,011
May 19, 20262,350.002,378.002,311.002,358.002,299.100.17%634,855
May 18, 20262,278.002,396.002,245.002,354.002,295.202.26%1,268,681
May 15, 20262,321.002,322.702,263.002,302.002,244.50-1.62%1,221,269
May 14, 20262,284.002,340.002,278.002,340.002,281.553.04%497,745
May 13, 20262,251.002,295.002,238.002,271.002,214.270.13%840,914
May 12, 20262,301.002,310.002,259.402,268.002,211.35-2.79%665,633
May 11, 20262,413.002,424.002,324.002,333.002,274.72-3.20%849,935
May 8, 20262,300.002,410.002,295.002,410.002,349.803.79%886,583
May 7, 20262,348.002,384.002,318.002,322.002,264.00-1.02%809,277
May 6, 20262,291.002,368.002,277.002,346.002,287.403.58%944,957
May 5, 20262,231.002,290.002,231.002,265.002,208.42-1.35%1,066,906
May 1, 20262,233.002,334.502,210.002,296.002,238.652.78%611,695