Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,462.00
+81.00 (3.40%)
Jun 22, 2026, 4:50 PM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20262,180.002,328.002,098.002,234.002,178.20-6.33%1,465,108
Apr 29, 20262,400.002,406.002,362.002,385.002,325.42-1.04%408,080
Apr 28, 20262,460.002,467.002,394.002,410.002,349.80-2.51%429,004
Apr 27, 20262,533.002,547.002,463.002,472.002,410.250.53%460,394
Apr 24, 20262,422.002,478.002,410.002,459.002,397.581.24%445,564
Apr 23, 20262,433.002,454.002,405.002,429.002,368.33-1.26%492,243
Apr 22, 20262,462.002,470.002,431.002,460.002,398.550.24%430,932
Apr 21, 20262,531.002,534.002,454.002,454.002,392.70-2.15%587,682
Apr 20, 20262,544.002,548.002,507.002,508.002,445.35-1.84%407,854
Apr 17, 20262,522.002,581.002,495.002,555.002,491.182.28%651,518
Apr 16, 20262,500.002,540.602,490.902,498.002,435.60-0.48%507,409
Apr 15, 20262,527.002,542.002,461.002,510.002,447.30-0.28%367,937
Apr 14, 20262,498.002,521.002,488.802,517.002,454.131.37%248,841
Apr 13, 20262,480.002,483.002,434.002,483.002,420.98-0.64%447,266
Apr 10, 20262,457.002,513.002,452.002,499.002,436.581.42%476,308
Apr 9, 20262,464.002,473.002,429.002,464.002,402.45-0.65%357,707