Whitbread plc (WTBDY)
OTCMKTS · Delayed Price · Currency is USD
8.01
-0.25 (-3.03%)
At close: Jun 26, 2026
WTBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7.95 | 8.05 | 7.86 | 7.86 | 7.86 | -0.88% | 86,139 |
| May 28, 2026 | 7.95 | 8.02 | 7.92 | 7.93 | 7.93 | -2.70% | 12,644 |
| May 27, 2026 | 8.18 | 8.18 | 8.03 | 8.15 | 8.15 | -0.24% | 8,226 |
| May 26, 2026 | 8.13 | 8.23 | 7.99 | 8.17 | 8.17 | -1.21% | 15,904 |
| May 22, 2026 | 8.05 | 8.27 | 7.98 | 8.27 | 8.27 | 2.79% | 9,323 |
| May 21, 2026 | 8.01 | 8.25 | 8.01 | 8.25 | 8.05 | 0.98% | 22,478 |
| May 20, 2026 | 7.86 | 8.17 | 7.83 | 8.17 | 7.97 | 4.74% | 15,911 |
| May 19, 2026 | 7.71 | 7.88 | 7.71 | 7.80 | 7.61 | -1.27% | 27,566 |
| May 18, 2026 | 7.79 | 7.90 | 7.76 | 7.90 | 7.70 | 3.27% | 39,622 |
| May 15, 2026 | 7.53 | 7.65 | 7.53 | 7.65 | 7.46 | -1.67% | 16,914 |
| May 14, 2026 | 7.79 | 7.87 | 7.78 | 7.78 | 7.59 | 1.17% | 42,726 |
| May 13, 2026 | 7.60 | 7.73 | 7.60 | 7.69 | 7.50 | -0.39% | 38,127 |
| May 12, 2026 | 7.74 | 7.75 | 7.60 | 7.72 | 7.53 | -1.66% | 12,433 |
| May 11, 2026 | 7.90 | 7.97 | 7.85 | 7.85 | 7.66 | -4.50% | 21,238 |
| May 8, 2026 | 7.93 | 8.22 | 7.93 | 8.22 | 8.02 | 5.93% | 15,220 |
| May 7, 2026 | 7.96 | 7.97 | 7.76 | 7.76 | 7.57 | -2.59% | 18,317 |
| May 6, 2026 | 7.95 | 8.02 | 7.93 | 7.97 | 7.77 | 3.72% | 19,042 |
| May 5, 2026 | 7.66 | 7.72 | 7.66 | 7.68 | 7.49 | -0.52% | 10,439 |
| May 4, 2026 | 7.67 | 7.85 | 7.65 | 7.72 | 7.53 | -0.52% | 18,077 |
| May 1, 2026 | 7.82 | 7.91 | 7.76 | 7.76 | 7.57 | 1.57% | 14,346 |
| Apr 30, 2026 | 7.76 | 7.78 | 7.52 | 7.64 | 7.45 | -6.14% | 34,269 |
| Apr 29, 2026 | 7.99 | 8.14 | 7.94 | 8.14 | 7.94 | 0.37% | 40,099 |
| Apr 28, 2026 | 8.09 | 8.18 | 8.09 | 8.11 | 7.91 | -2.87% | 7,231 |
| Apr 27, 2026 | 8.41 | 8.43 | 8.32 | 8.35 | 8.14 | 0.60% | 90,662 |
| Apr 24, 2026 | 8.24 | 8.32 | 8.24 | 8.30 | 8.09 | 1.10% | 20,541 |
| Apr 23, 2026 | 8.21 | 8.37 | 8.08 | 8.21 | 8.01 | -0.37% | 11,346 |
| Apr 22, 2026 | 8.22 | 8.30 | 8.19 | 8.24 | 8.04 | 1.10% | 52,410 |
| Apr 21, 2026 | 8.46 | 8.47 | 8.15 | 8.15 | 7.95 | -3.66% | 11,800 |
| Apr 20, 2026 | 8.52 | 8.63 | 8.45 | 8.46 | 8.25 | -1.51% | 12,749 |
| Apr 17, 2026 | 8.67 | 8.70 | 8.59 | 8.59 | 8.38 | 2.51% | 11,782 |
| Apr 16, 2026 | 8.49 | 8.49 | 8.38 | 8.38 | 8.17 | -1.30% | 6,013 |