Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,440.00
+52.00 (2.18%)
Oct 2, 2026, 4:35 PM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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