Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,292.00
-6.00 (-0.26%)
Jun 2, 2026, 4:35 PM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,306.002,334.022,277.002,299.00-9.00%522,027
Jun 1, 202623.4123.5622.8122.9822.98-2.13%1,611,633
May 29, 202623.7623.9523.4723.4823.48-0.97%19,187,710
May 28, 202624.0424.0623.4523.7123.71-2.02%1,549,498
May 27, 202624.1524.6024.1024.2024.20-0.17%1,009,230
May 26, 202623.8324.3223.7424.2424.241.72%714,772
May 22, 202623.9024.3823.8223.8323.830.68%803,891
May 21, 202623.7623.9923.3423.6723.670.07%914,925
May 20, 202623.3624.2623.1124.2623.652.88%1,094,011
May 19, 202623.5023.7823.1123.5822.990.17%634,855
May 18, 202622.7823.9622.4523.5422.952.26%1,268,681
May 15, 202623.2123.2322.6323.0222.44-1.62%1,221,269
May 14, 202622.8423.4022.7823.4022.823.04%497,745
May 13, 202622.5122.9522.3822.7122.140.13%840,914
May 12, 202623.0123.1022.5922.6822.11-2.79%665,633
May 11, 202624.1324.2423.2423.3322.75-3.20%849,935
May 8, 202623.0024.1022.9524.1023.503.79%886,583
May 7, 202623.4823.8423.1823.2222.64-1.02%809,277
May 6, 202622.9123.6822.7723.4622.873.58%944,957
May 5, 202622.3122.9022.3122.6522.08-1.35%1,066,906
May 1, 202622.3323.3522.1022.9622.392.78%611,695
Apr 30, 202621.8023.2820.9822.3421.78-6.33%1,465,108
Apr 29, 202624.0024.0623.6223.8523.25-1.04%408,080
Apr 28, 202624.6024.6723.9424.1023.50-2.51%429,004
Apr 27, 202625.3325.4724.6324.7224.100.53%460,394
Apr 24, 202624.2224.7824.1024.5923.981.24%445,564
Apr 23, 202624.3324.5424.0524.2923.68-1.26%492,243
Apr 22, 202624.6224.7024.3124.6023.990.24%430,932
Apr 21, 202625.3125.3424.5424.5423.93-2.15%587,682
Apr 20, 202625.4425.4825.0725.0824.45-1.84%407,854
Apr 17, 202625.2225.8124.9525.5524.912.28%651,518
Apr 16, 202625.0025.4124.9124.9824.36-0.48%507,409
Apr 15, 202625.2725.4224.6125.1024.47-0.28%367,937
Apr 14, 202624.9825.2124.8925.1724.541.37%248,841
Apr 13, 202624.8024.8324.3424.8324.21-0.64%447,266
Apr 10, 202624.5725.1324.5224.9924.371.42%476,308
Apr 9, 202624.6424.7324.2924.6424.02-0.65%357,707
Apr 8, 202625.3625.6024.8024.8024.183.77%655,874
Apr 7, 202623.7724.4123.5423.9023.30-0.33%942,123
Apr 2, 202623.2824.0223.1423.9823.381.78%581,566
Apr 1, 202623.3923.7623.1323.5622.972.61%731,317
Mar 31, 202622.8523.2822.8522.9622.390.17%619,641
Mar 30, 202622.2922.9222.1822.9222.351.42%843,565
Mar 27, 202623.2523.2522.4922.6022.04-2.16%646,638
Mar 26, 202623.2523.3122.9823.1022.52-1.24%749,923
Mar 25, 202623.3223.6123.1723.3922.810.95%724,031
Mar 24, 202623.4223.4523.0023.1722.59-0.56%568,033
Mar 23, 202622.6323.7522.5323.3022.721.17%533,293
Mar 20, 202623.4223.5122.8923.0322.45-0.90%2,116,223
Mar 19, 202623.6323.6422.8623.2422.66-2.35%1,247,714