Skip to main content
logo
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,459.00
+35.00 (1.44%)
Aug 24, 2026, 3:19 PM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,436.002,460.002,423.002,455.00-1.28%-
Aug 21, 20262,404.002,451.002,404.002,424.002,424.00-0.25%396,425
Aug 20, 20262,450.002,462.002,423.002,430.002,430.00-1.14%242,963
Aug 19, 20262,460.002,467.002,421.002,458.002,458.00-0.32%288,807
Aug 18, 20262,468.002,511.002,461.002,466.002,466.001.19%552,007
Aug 17, 20262,472.002,475.002,437.002,437.002,437.00-1.73%729,506
Aug 14, 20262,523.002,539.002,474.002,480.002,480.00-1.00%374,832
Aug 13, 20262,507.002,540.002,486.002,505.002,505.001.05%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%313,475
Aug 10, 20262,522.002,522.002,457.002,460.002,460.00-2.26%403,823
Aug 7, 20262,523.002,535.002,490.302,517.002,517.00-0.44%390,049
Aug 6, 20262,539.002,547.012,518.002,528.002,528.000.28%263,835
Aug 5, 20262,518.002,535.002,483.002,521.002,521.00-620,179
Aug 4, 20262,525.002,541.002,498.002,521.002,521.00-0.87%311,375
Aug 3, 20262,535.002,567.002,528.002,543.002,543.001.31%926,456
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
Jul 23, 20262,425.002,432.002,359.002,392.002,392.00-2.61%1,125,464
Jul 22, 20262,390.002,457.002,359.002,456.002,456.002.12%559,350
Jul 21, 20262,396.002,435.002,378.002,405.002,405.00-0.04%539,388
Jul 20, 20262,386.002,436.002,374.002,406.002,406.000.59%633,791
Jul 17, 20262,368.002,403.002,366.002,392.002,392.000.50%406,739
Jul 16, 20262,321.002,384.002,315.002,380.002,380.001.71%666,135
Jul 15, 20262,287.002,340.002,276.002,340.002,340.001.83%519,080
Jul 14, 20262,266.002,298.002,255.002,298.002,298.00-0.04%526,566
Jul 13, 20262,334.002,385.002,299.002,299.002,299.00-1.33%507,674
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, 20262,413.002,429.902,343.802,358.002,358.00-2.36%320,899
Jul 3, 20262,414.002,436.002,366.002,415.002,415.000.67%468,082
Jul 2, 20262,359.002,399.402,353.902,399.002,399.000.97%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%781,503
Jun 29, 20262,448.002,454.402,404.002,404.002,404.00-2.08%717,051
Jun 26, 20262,515.002,524.002,429.002,455.002,455.00-2.85%882,310
Jun 25, 20262,548.002,585.002,525.002,527.002,527.00-0.90%1,131,055
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