Whitbread plc (WTBDY)
OTCMKTS · Delayed Price · Currency is USD
8.31
+0.06 (0.78%)
Aug 11, 2026, 10:46 AM EST
WTBDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.30 | 8.31 | 8.24 | 8.24 | 8.24 | -0.07% | 4,274 |
| Aug 10, 2026 | 8.31 | 8.31 | 8.25 | 8.25 | 8.25 | -2.19% | 7,031 |
| Aug 7, 2026 | 8.46 | 8.49 | 8.39 | 8.43 | 8.43 | 0.24% | 2,083 |
| Aug 6, 2026 | 8.47 | 8.48 | 8.41 | 8.41 | 8.41 | -0.12% | 36,676 |
| Aug 5, 2026 | 8.44 | 8.48 | 8.42 | 8.42 | 8.42 | -0.12% | 7,070 |
| Aug 4, 2026 | 8.47 | 8.47 | 8.41 | 8.43 | 8.43 | -0.71% | 3,989 |
| Aug 3, 2026 | 8.53 | 8.54 | 8.43 | 8.49 | 8.49 | 0.95% | 57,692 |
| Jul 31, 2026 | 8.44 | 8.45 | 8.41 | 8.41 | 8.41 | -0.94% | 13,983 |
| Jul 30, 2026 | 8.48 | 8.49 | 8.43 | 8.49 | 8.49 | 1.86% | 33,134 |
| Jul 29, 2026 | 8.33 | 8.37 | 8.32 | 8.34 | 8.34 | 0.54% | 4,081 |
| Jul 28, 2026 | 8.27 | 8.32 | 8.27 | 8.29 | 8.29 | 2.03% | 20,654 |
| Jul 27, 2026 | 8.17 | 8.18 | 8.10 | 8.13 | 8.13 | 1.06% | 36,301 |
| Jul 24, 2026 | 7.97 | 8.07 | 7.97 | 8.04 | 8.04 | 2.03% | 12,289 |
| Jul 23, 2026 | 7.90 | 7.91 | 7.87 | 7.88 | 7.88 | -3.37% | 13,822 |
| Jul 22, 2026 | 7.99 | 8.17 | 7.99 | 8.16 | 8.16 | 1.87% | 5,753 |
| Jul 21, 2026 | 7.99 | 8.03 | 7.98 | 8.01 | 8.01 | -0.06% | 5,952 |
| Jul 20, 2026 | 8.07 | 8.08 | 7.98 | 8.01 | 8.01 | 0.38% | 15,685 |
| Jul 17, 2026 | 7.99 | 8.00 | 7.95 | 7.98 | 7.98 | 0.13% | 4,466 |
| Jul 16, 2026 | 7.89 | 7.98 | 7.89 | 7.97 | 7.97 | 1.66% | 5,789 |
| Jul 15, 2026 | 7.74 | 7.86 | 7.74 | 7.84 | 7.84 | 3.16% | 65,103 |
| Jul 14, 2026 | 7.61 | 7.63 | 7.59 | 7.60 | 7.60 | -0.13% | 19,222 |
| Jul 13, 2026 | 7.73 | 7.74 | 7.59 | 7.61 | 7.61 | -1.55% | 11,609 |
| Jul 10, 2026 | 7.79 | 7.80 | 7.73 | 7.73 | 7.73 | 0.13% | 11,064 |
| Jul 9, 2026 | 7.68 | 7.75 | 7.68 | 7.72 | 7.72 | 0.39% | 30,385 |
| Jul 8, 2026 | 7.76 | 7.76 | 7.62 | 7.69 | 7.69 | -2.04% | 9,621 |
| Jul 7, 2026 | 7.92 | 7.92 | 7.83 | 7.85 | 7.85 | 0.13% | 26,278 |
| Jul 6, 2026 | 7.79 | 7.86 | 7.79 | 7.84 | 7.84 | -1.13% | 9,904 |
| Jul 2, 2026 | 7.96 | 7.96 | 7.89 | 7.93 | 7.93 | 1.67% | 7,294 |
| Jul 1, 2026 | 7.72 | 7.83 | 7.72 | 7.80 | 7.80 | -0.89% | 16,793 |
| Jun 30, 2026 | 7.94 | 7.95 | 7.85 | 7.87 | 7.87 | -0.25% | 26,131 |
| Jun 29, 2026 | 7.99 | 8.00 | 7.87 | 7.89 | 7.89 | -1.50% | 36,506 |
| Jun 26, 2026 | 8.01 | 8.09 | 7.99 | 8.01 | 8.01 | -3.03% | 18,153 |
| Jun 25, 2026 | 8.41 | 8.45 | 8.25 | 8.26 | 8.26 | -0.24% | 42,899 |
| Jun 24, 2026 | 8.30 | 8.33 | 8.26 | 8.28 | 8.28 | 3.05% | 58,258 |
| Jun 23, 2026 | 8.05 | 8.05 | 8.00 | 8.04 | 8.04 | -0.56% | 48,060 |
| Jun 22, 2026 | 8.04 | 8.12 | 8.02 | 8.08 | 8.08 | 2.41% | 35,370 |
| Jun 18, 2026 | 7.81 | 7.95 | 7.81 | 7.89 | 7.89 | 0.38% | 13,324 |
| Jun 17, 2026 | 7.99 | 8.03 | 7.84 | 7.86 | 7.86 | -1.75% | 8,670 |
| Jun 16, 2026 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | 0.88% | 39,744 |
| Jun 15, 2026 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | -0.25% | 11,801 |
| Jun 12, 2026 | 7.95 | 7.99 | 7.90 | 7.95 | 7.95 | 2.32% | 11,935 |
| Jun 11, 2026 | 7.70 | 7.80 | 7.63 | 7.77 | 7.77 | 0.39% | 42,896 |
| Jun 10, 2026 | 7.82 | 7.83 | 7.72 | 7.74 | 7.74 | -0.77% | 20,696 |
| Jun 9, 2026 | 7.87 | 7.89 | 7.72 | 7.80 | 7.80 | 1.43% | 52,547 |
| Jun 8, 2026 | 7.80 | 7.82 | 7.69 | 7.69 | 7.69 | -0.52% | 25,306 |
| Jun 5, 2026 | 7.84 | 7.84 | 7.73 | 7.73 | 7.73 | -2.64% | 11,872 |
| Jun 4, 2026 | 7.92 | 7.97 | 7.89 | 7.94 | 7.94 | 2.19% | 78,885 |
| Jun 3, 2026 | 7.77 | 7.84 | 7.73 | 7.77 | 7.77 | 1.70% | 48,468 |
| Jun 2, 2026 | 7.68 | 7.70 | 7.63 | 7.64 | 7.64 | -0.26% | 54,392 |
| Jun 1, 2026 | 7.70 | 7.73 | 7.66 | 7.66 | 7.66 | -2.54% | 211,125 |