Skip to main content
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,401.00
+7.00 (0.29%)
At close: Dec 5, 2025

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,376.002,407.002,360.002,401.002,401.000.29%1,245,871
Dec 4, 20252,372.002,438.002,356.002,394.002,394.001.01%1,242,426
Dec 3, 20252,390.002,431.002,370.002,370.002,370.00-1.37%1,503,277
Dec 2, 20252,433.002,459.002,403.002,403.002,403.00-2.52%1,442,338
Dec 1, 20252,445.002,542.002,438.002,465.002,465.00-1.00%1,251,691
Nov 28, 20252,679.002,707.002,490.002,490.002,490.00-11.45%2,578,202
Nov 27, 20252,830.002,857.002,812.002,812.002,812.00-0.88%533,613
Nov 26, 20252,828.002,847.002,780.002,837.002,837.00-0.11%877,369
Nov 25, 20252,804.002,840.002,755.002,840.002,840.001.36%311,375
Nov 24, 20252,784.002,826.002,779.002,802.002,802.001.05%1,726,720
Nov 21, 20252,687.002,773.002,686.002,773.002,773.002.14%996,073
Nov 20, 20252,758.002,758.002,710.002,715.002,715.00-0.98%412,258
Nov 19, 20252,741.002,755.002,724.002,742.002,742.000.11%666,934
Nov 18, 20252,720.002,751.002,712.002,739.002,739.00-0.65%418,009
Nov 17, 20252,772.002,777.002,726.002,757.002,757.00-0.72%1,083,330
Nov 14, 20252,784.002,804.002,756.002,777.002,777.00-1.59%866,877
Nov 13, 20252,868.002,877.002,822.002,822.002,822.00-1.40%533,916
Nov 12, 20252,883.002,883.002,834.002,862.002,862.00-0.38%608,458
Nov 11, 20252,874.002,909.002,860.002,873.002,873.000.45%387,726
Nov 10, 20252,857.002,870.002,846.002,860.002,860.000.95%450,808
Nov 7, 20252,839.002,866.002,818.002,833.002,833.00-0.35%445,918
Nov 6, 20252,879.002,889.002,816.002,843.002,843.00-1.08%688,427
Nov 5, 20252,796.002,874.002,793.922,874.002,874.002.64%783,580
Nov 4, 20252,848.002,853.002,792.002,800.002,800.00-2.51%1,413,400
Nov 3, 20252,881.002,898.002,866.432,872.002,872.00-0.86%861,938
Oct 31, 20252,956.002,964.002,873.002,897.002,897.00-2.29%974,891
Oct 30, 20253,016.003,017.002,952.002,965.002,965.00-2.66%763,403
Oct 29, 20253,071.003,075.003,046.003,046.003,009.60-0.72%721,610
Oct 28, 20253,095.003,104.003,027.003,068.003,031.34-1.19%924,676
Oct 27, 20253,135.003,138.003,093.003,105.003,067.89-0.80%446,096
Oct 24, 20253,175.003,175.003,090.003,130.003,092.600.16%392,802
Oct 23, 20253,142.003,162.003,087.003,125.003,087.66-0.92%751,023
Oct 22, 20253,078.003,172.003,059.003,154.003,116.313.17%1,131,351
Oct 21, 20252,979.003,057.002,951.033,057.003,020.472.83%547,663
Oct 20, 20252,902.002,973.002,900.142,973.002,937.472.45%775,655
Oct 17, 20252,858.002,955.002,852.002,902.002,867.320.31%1,102,699
Oct 16, 20253,070.003,087.952,876.002,893.002,858.43-10.27%2,658,769
Oct 15, 20253,270.003,273.003,224.003,224.003,185.47-0.86%425,590
Oct 14, 20253,247.003,258.153,227.723,252.003,213.14-408,228
Oct 13, 20253,246.003,273.003,238.003,252.003,213.140.22%313,853
Oct 10, 20253,264.003,278.003,239.003,245.003,206.220.09%534,532
Oct 9, 20253,259.003,265.003,196.003,242.003,203.26-396,744
Oct 8, 20253,245.003,277.003,242.003,242.003,203.26-0.43%793,101
Oct 7, 20253,265.003,286.053,249.003,256.003,217.09-0.52%331,888
Oct 6, 20253,269.003,290.003,227.003,273.003,233.89-0.03%319,371
Oct 3, 20253,252.003,302.003,242.003,274.003,234.880.89%485,478
Oct 2, 20253,206.003,245.003,203.003,245.003,206.221.63%423,717
Oct 1, 20253,219.003,241.003,186.003,193.003,154.84-0.84%289,395
Sep 30, 20253,220.003,233.003,201.003,220.003,181.52-0.06%435,384
Sep 29, 20253,225.003,233.253,196.003,222.003,183.500.22%733,978
Sep 26, 20253,161.003,215.003,161.003,215.003,176.582.00%548,552
Sep 25, 20253,175.003,184.003,150.003,152.003,114.33-0.66%347,219
Sep 24, 20253,150.003,183.003,121.003,173.003,135.080.41%267,970
Sep 23, 20253,128.003,175.003,128.003,160.003,122.241.02%371,052
Sep 22, 20253,148.003,163.003,118.003,128.003,090.62-0.86%332,722
Sep 19, 20253,184.003,214.003,152.953,155.003,117.30-0.25%838,115
Sep 18, 20253,160.003,186.003,144.003,163.003,125.200.86%411,219
Sep 17, 20253,160.003,184.953,135.003,136.003,098.52-0.10%321,820
Sep 16, 20253,144.003,159.003,122.003,139.003,101.490.10%749,516
Sep 15, 20253,120.003,159.003,115.003,136.003,098.520.90%178,769
Sep 12, 20253,125.003,132.003,083.003,108.003,070.86-0.35%231,662
Sep 11, 20253,109.003,119.003,072.003,119.003,081.730.52%349,610
Sep 10, 20253,126.003,170.003,094.003,103.003,065.92-1.80%339,174
Sep 9, 20253,151.003,164.003,137.003,160.003,122.240.38%248,552
Sep 8, 20253,117.003,148.003,110.003,148.003,110.381.45%266,316
Sep 5, 20253,065.003,117.003,047.003,103.003,065.921.60%292,539
Sep 4, 20253,012.003,054.002,988.003,054.003,017.500.93%414,529
Sep 3, 20253,008.003,038.002,986.003,026.002,989.841.44%659,660
Sep 2, 20253,125.003,132.002,983.002,983.002,947.35-4.54%684,119
Sep 1, 20253,145.003,160.003,123.003,125.003,087.66-0.64%230,795
Aug 29, 20253,182.003,186.003,118.003,145.003,107.42-1.50%390,643
Aug 28, 20253,192.003,225.003,181.003,193.003,154.840.03%488,113
Aug 27, 20253,148.003,192.003,143.003,192.003,153.861.72%296,505
Aug 26, 20253,124.003,174.003,124.003,138.003,100.50-2.03%548,324
Aug 22, 20253,144.003,210.003,131.003,203.003,164.721.97%270,080
Aug 21, 20253,110.003,165.003,095.793,141.003,103.461.09%303,075
Aug 20, 20253,122.003,122.003,086.003,107.003,069.87-0.48%292,261
Aug 19, 20253,096.003,122.003,095.003,122.003,084.691.17%481,312
Aug 18, 20253,103.003,119.003,073.003,086.003,049.12-0.61%320,252
Aug 15, 20253,141.003,141.003,091.003,105.003,067.890.81%754,990
Aug 14, 20253,093.003,097.003,057.703,080.003,043.190.10%1,134,275
Aug 13, 20253,055.003,092.003,043.003,077.003,040.230.62%510,390
Aug 12, 20253,022.003,058.003,022.003,058.003,021.461.16%419,087
Aug 11, 20253,037.003,053.003,016.003,023.002,986.87-0.89%226,779
Aug 8, 20253,044.003,053.403,030.003,050.003,013.550.30%440,773
Aug 7, 20253,075.003,104.013,041.003,041.003,004.66-647,675
Aug 6, 20253,014.003,046.003,004.003,041.003,004.661.40%771,033
Aug 5, 20253,000.003,015.002,983.002,999.002,963.160.10%321,505
Aug 4, 20253,004.003,013.002,988.322,996.002,960.20-0.10%1,105,143
Aug 1, 20253,035.003,054.002,993.002,999.002,963.16-1.77%567,262
Jul 31, 20253,100.003,127.003,019.003,053.003,016.52-2.34%791,629
Jul 30, 20253,116.003,137.003,107.723,126.003,088.640.58%391,573
Jul 29, 20253,187.003,199.003,108.003,108.003,070.86-2.69%829,118
Jul 28, 20253,267.003,268.033,185.003,194.003,155.83-1.39%397,102
Jul 25, 20253,244.003,244.003,205.003,239.003,200.29-0.12%445,475
Jul 24, 20253,232.003,268.003,200.003,243.003,204.250.46%291,257
Jul 23, 20253,236.003,251.003,208.003,228.003,189.430.69%410,629
Jul 22, 20253,165.003,223.003,160.003,206.003,167.690.85%363,977
Jul 21, 20253,180.003,188.003,168.003,179.003,141.01-0.09%358,970
Jul 18, 20253,144.003,182.003,117.003,182.003,143.971.95%445,633