Whitbread plc (WTBDY)
OTCMKTS · Delayed Price · Currency is USD
9.17
-0.16 (-1.71%)
Feb 11, 2026, 4:00 PM EST
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.33 | 9.33 | 9.17 | 9.17 | 9.17 | -1.71% | 4,257 |
| Feb 10, 2026 | 9.21 | 9.33 | 9.21 | 9.33 | 9.33 | 1.52% | 16,057 |
| Feb 9, 2026 | 9.08 | 9.19 | 9.06 | 9.19 | 9.19 | 0.27% | 13,283 |
| Feb 6, 2026 | 9.21 | 9.27 | 9.11 | 9.17 | 9.17 | 0.49% | 406,712 |
| Feb 5, 2026 | 9.24 | 9.24 | 9.10 | 9.12 | 9.12 | -3.18% | 8,091 |
| Feb 4, 2026 | 9.52 | 9.59 | 9.40 | 9.42 | 9.42 | 2.61% | 11,536 |
| Feb 3, 2026 | 9.25 | 9.25 | 9.08 | 9.18 | 9.18 | -1.92% | 7,415 |
| Feb 2, 2026 | 9.39 | 9.40 | 9.32 | 9.36 | 9.36 | 0.75% | 5,046 |
| Jan 30, 2026 | 9.27 | 9.39 | 9.22 | 9.29 | 9.29 | -1.54% | 65,634 |
| Jan 29, 2026 | 9.45 | 9.46 | 9.44 | 9.44 | 9.44 | -0.05% | 2,102 |
| Jan 28, 2026 | 9.46 | 9.46 | 9.43 | 9.44 | 9.44 | -1.46% | 3,348 |
| Jan 27, 2026 | 9.69 | 9.69 | 9.51 | 9.58 | 9.58 | 1.05% | 3,562 |
| Jan 26, 2026 | 9.49 | 9.49 | 9.40 | 9.48 | 9.48 | 1.39% | 7,843 |
| Jan 23, 2026 | 9.29 | 9.35 | 9.26 | 9.35 | 9.35 | 0.75% | 10,304 |
| Jan 22, 2026 | 9.29 | 9.33 | 9.21 | 9.28 | 9.28 | 1.42% | 17,324 |
| Jan 21, 2026 | 9.14 | 9.17 | 9.08 | 9.15 | 9.15 | -0.65% | 7,405 |
| Jan 20, 2026 | 9.23 | 9.23 | 9.12 | 9.21 | 9.21 | -0.81% | 6,872 |
| Jan 16, 2026 | 9.28 | 9.31 | 9.27 | 9.29 | 9.29 | -0.05% | 4,512 |
| Jan 15, 2026 | 9.30 | 9.31 | 9.25 | 9.29 | 9.29 | 0.43% | 7,984 |
| Jan 14, 2026 | 9.29 | 9.37 | 9.24 | 9.25 | 9.25 | -0.22% | 14,774 |
| Jan 13, 2026 | 9.16 | 9.28 | 9.14 | 9.27 | 9.27 | 4.86% | 78,182 |
| Jan 12, 2026 | 8.65 | 8.84 | 8.60 | 8.84 | 8.84 | 0.91% | 5,801 |
| Jan 9, 2026 | 8.74 | 8.85 | 8.67 | 8.76 | 8.76 | -0.11% | 18,711 |
| Jan 8, 2026 | 8.70 | 8.77 | 8.70 | 8.77 | 8.77 | 2.45% | 94,776 |
| Jan 7, 2026 | 8.57 | 8.58 | 8.52 | 8.56 | 8.56 | - | 17,972 |
| Jan 6, 2026 | 8.49 | 8.65 | 8.49 | 8.56 | 8.56 | 0.12% | 22,591 |
| Jan 5, 2026 | 8.57 | 8.57 | 8.36 | 8.55 | 8.55 | 0.71% | 10,718 |
| Jan 2, 2026 | 8.48 | 8.66 | 8.46 | 8.49 | 8.49 | -1.05% | 14,114 |
| Dec 31, 2025 | 8.75 | 8.76 | 8.58 | 8.58 | 8.58 | - | 3,190 |
| Dec 30, 2025 | 8.58 | 8.58 | 8.47 | 8.58 | 8.58 | 0.70% | 45,237 |
| Dec 29, 2025 | 8.53 | 8.75 | 8.47 | 8.52 | 8.52 | -2.96% | 4,810 |
| Dec 26, 2025 | 8.62 | 8.90 | 8.34 | 8.78 | 8.78 | -0.43% | 4,936 |
| Dec 24, 2025 | 8.84 | 8.84 | 8.62 | 8.82 | 8.82 | 2.30% | 1,260 |
| Dec 23, 2025 | 8.60 | 8.78 | 8.60 | 8.62 | 8.62 | 1.06% | 6,652 |
| Dec 22, 2025 | 8.61 | 8.61 | 8.47 | 8.53 | 8.53 | 0.95% | 8,760 |
| Dec 19, 2025 | 8.58 | 8.70 | 8.45 | 8.45 | 8.45 | -1.52% | 23,621 |
| Dec 18, 2025 | 8.58 | 8.71 | 8.56 | 8.58 | 8.58 | 6.06% | 22,967 |
| Dec 17, 2025 | 8.15 | 8.20 | 8.07 | 8.09 | 8.09 | -0.12% | 15,840 |
| Dec 16, 2025 | 8.06 | 8.10 | 8.00 | 8.10 | 8.10 | 2.40% | 17,385 |
| Dec 15, 2025 | 7.90 | 7.97 | 7.90 | 7.91 | 7.91 | 1.54% | 26,096 |
| Dec 12, 2025 | 7.89 | 7.89 | 7.73 | 7.79 | 7.79 | -2.14% | 16,234 |
| Dec 11, 2025 | 8.05 | 8.06 | 7.96 | 7.96 | 7.96 | 1.40% | 41,227 |
| Dec 10, 2025 | 7.92 | 7.92 | 7.75 | 7.85 | 7.85 | -0.25% | 20,201 |
| Dec 9, 2025 | 7.84 | 8.01 | 7.84 | 7.87 | 7.87 | 0.90% | 80,556 |
| Dec 8, 2025 | 7.93 | 7.93 | 7.76 | 7.80 | 7.80 | -1.76% | 23,284 |
| Dec 5, 2025 | 7.98 | 8.00 | 7.90 | 7.94 | 7.94 | -0.25% | 53,369 |
| Dec 4, 2025 | 8.02 | 8.04 | 7.95 | 7.96 | 7.96 | 1.02% | 46,460 |
| Dec 3, 2025 | 7.97 | 8.09 | 7.82 | 7.88 | 7.88 | -2.23% | 12,957 |
| Dec 2, 2025 | 8.01 | 8.08 | 7.91 | 8.06 | 8.06 | -1.10% | 436,784 |
| Dec 1, 2025 | 8.44 | 8.44 | 8.15 | 8.15 | 8.15 | -1.57% | 17,410 |