Whitbread Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.51	40.51	40.51	40.51	40.51	-	-
Jun 5, 2025	40.51	40.51	40.51	40.51	40.51	-	-
Jun 4, 2025	40.51	40.51	40.51	40.51	40.51	-	-
Jun 3, 2025	40.51	40.51	40.51	40.51	40.51	0.26%	170
Jun 2, 2025	40.40	40.40	40.40	40.40	40.40	1.90%	436
May 30, 2025	39.65	39.65	39.65	39.65	39.65	-	-
May 29, 2025	39.65	39.65	39.65	39.65	39.65	-	60
May 28, 2025	39.65	39.65	39.65	39.65	39.65	-	-
May 27, 2025	39.65	39.65	39.65	39.65	39.65	-	12
May 23, 2025	39.65	39.65	39.65	39.65	39.65	-	267
May 22, 2025	39.65	39.65	39.65	39.65	38.85	-	108
May 21, 2025	39.65	39.65	39.65	39.65	38.85	-	-
May 20, 2025	39.65	39.65	39.65	39.65	38.85	-	-
May 19, 2025	39.65	39.65	39.65	39.65	38.85	1.23%	108
May 16, 2025	39.17	39.17	39.17	39.17	38.38	-0.60%	101
May 15, 2025	39.41	39.41	39.41	39.41	38.61	-	-
May 14, 2025	39.41	39.41	39.41	39.41	38.61	9.68%	126
May 13, 2025	35.93	35.93	35.93	35.93	35.21	-	-
May 12, 2025	35.93	35.93	35.93	35.93	35.21	-	79
May 9, 2025	35.93	35.93	35.93	35.93	35.21	1.15%	183
May 8, 2025	35.52	35.52	35.52	35.52	34.81	-	4,303
May 7, 2025	35.52	35.52	35.52	35.52	34.81	-	-
May 6, 2025	35.52	35.52	35.52	35.52	34.81	-	-
May 5, 2025	35.52	35.52	35.52	35.52	34.81	-	-
May 2, 2025	35.52	35.52	35.52	35.52	34.81	-	-
May 1, 2025	35.52	35.52	35.52	35.52	34.81	-	78
Apr 30, 2025	35.52	35.52	35.52	35.52	34.81	-	427
Apr 29, 2025	35.52	35.52	35.52	35.52	34.81	-	-
Apr 28, 2025	35.52	35.52	35.52	35.52	34.81	-	5,921
Apr 25, 2025	35.52	35.52	35.52	35.52	34.81	21.10%	131
Apr 24, 2025	29.33	29.33	29.33	29.33	28.74	-	24
Apr 23, 2025	29.33	29.33	29.33	29.33	28.74	-	-
Apr 22, 2025	29.33	29.33	29.33	29.33	28.74	-	-
Apr 21, 2025	29.33	29.33	29.33	29.33	28.74	-	-
Apr 17, 2025	29.33	29.33	29.33	29.33	28.74	-	-
Apr 16, 2025	29.33	29.33	29.33	29.33	28.74	-	-
Apr 15, 2025	29.33	29.33	29.33	29.33	28.74	-	28
Apr 14, 2025	29.33	29.33	29.33	29.33	28.74	-	4
Apr 11, 2025	29.33	29.33	29.33	29.33	28.74	-	2
Apr 10, 2025	29.33	29.33	29.33	29.33	28.74	-	-
Apr 9, 2025	29.33	29.33	29.33	29.33	28.74	-	2,532
Apr 8, 2025	29.33	29.33	29.33	29.33	28.74	-	149
Apr 7, 2025	29.33	29.33	29.33	29.33	28.74	-13.20%	461
Apr 4, 2025	33.79	33.79	33.79	33.79	33.11	-	53
Apr 3, 2025	33.79	33.79	33.79	33.79	33.11	-	-
Apr 2, 2025	33.79	33.79	33.79	33.79	33.11	-	23
Apr 1, 2025	33.79	33.79	33.79	33.79	33.11	-	-
Mar 31, 2025	33.79	33.79	33.79	33.79	33.11	-	-
Mar 28, 2025	33.79	33.79	33.79	33.79	33.11	-	-
Mar 27, 2025	33.79	33.79	33.79	33.79	33.11	-	28