Whitbread Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	39.41	39.41	39.41	39.41	39.41	9.68%	126
May 13, 2025	35.93	35.93	35.93	35.93	35.93	-	-
May 12, 2025	35.93	35.93	35.93	35.93	35.93	-	79
May 9, 2025	35.93	35.93	35.93	35.93	35.93	1.15%	183
May 8, 2025	35.52	35.52	35.52	35.52	35.52	-	4,303
May 7, 2025	35.52	35.52	35.52	35.52	35.52	-	-
May 6, 2025	35.52	35.52	35.52	35.52	35.52	-	-
May 5, 2025	35.52	35.52	35.52	35.52	35.52	-	-
May 2, 2025	35.52	35.52	35.52	35.52	35.52	-	-
May 1, 2025	35.52	35.52	35.52	35.52	35.52	-	78
Apr 30, 2025	35.52	35.52	35.52	35.52	35.52	-	427
Apr 29, 2025	35.52	35.52	35.52	35.52	35.52	-	-
Apr 28, 2025	35.52	35.52	35.52	35.52	35.52	-	5,921
Apr 25, 2025	35.52	35.52	35.52	35.52	35.52	21.10%	131
Apr 24, 2025	29.33	29.33	29.33	29.33	29.33	-	24
Apr 23, 2025	29.33	29.33	29.33	29.33	29.33	-	-
Apr 22, 2025	29.33	29.33	29.33	29.33	29.33	-	-
Apr 21, 2025	29.33	29.33	29.33	29.33	29.33	-	-
Apr 17, 2025	29.33	29.33	29.33	29.33	29.33	-	-
Apr 16, 2025	29.33	29.33	29.33	29.33	29.33	-	-
Apr 15, 2025	29.33	29.33	29.33	29.33	29.33	-	28
Apr 14, 2025	29.33	29.33	29.33	29.33	29.33	-	4
Apr 11, 2025	29.33	29.33	29.33	29.33	29.33	-	2
Apr 10, 2025	29.33	29.33	29.33	29.33	29.33	-	-
Apr 9, 2025	29.33	29.33	29.33	29.33	29.33	-	2,532
Apr 8, 2025	29.33	29.33	29.33	29.33	29.33	-	149
Apr 7, 2025	29.33	29.33	29.33	29.33	29.33	-13.20%	461
Apr 4, 2025	33.79	33.79	33.79	33.79	33.79	-	53
Apr 3, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Apr 2, 2025	33.79	33.79	33.79	33.79	33.79	-	23
Apr 1, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Mar 31, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Mar 28, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Mar 27, 2025	33.79	33.79	33.79	33.79	33.79	-	28
Mar 26, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Mar 25, 2025	33.79	33.79	33.79	33.79	33.79	-	6
Mar 24, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Mar 21, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Mar 20, 2025	33.79	33.79	33.79	33.79	33.79	-	76
Mar 19, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Mar 18, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Mar 17, 2025	33.79	33.79	33.79	33.79	33.79	-	-
Mar 14, 2025	33.79	33.79	33.79	33.79	33.79	10.00%	107
Mar 13, 2025	30.72	30.72	30.72	30.72	30.72	-	-
Mar 12, 2025	30.72	30.72	30.72	30.72	30.72	-12.40%	1,819
Mar 11, 2025	35.07	35.07	35.07	35.07	35.07	-	-
Mar 10, 2025	35.07	35.07	35.07	35.07	35.07	1.53%	351
Mar 7, 2025	34.54	34.54	34.54	34.54	34.54	-	-
Mar 6, 2025	34.54	34.54	34.54	34.54	34.54	-	-
Mar 5, 2025	34.61	34.61	34.54	34.54	34.54	-2.46%	594