Skip to main content
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,439.00
-58.00 (-2.32%)
At close: Mar 9, 2026

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,488.002,490.002,429.002,451.00--1.84%84,281
Mar 6, 20262,573.002,600.002,497.002,497.002,497.00-2.23%521,275
Mar 5, 20262,526.002,558.002,507.002,554.002,554.000.47%1,072,263
Mar 4, 20262,526.002,561.002,500.002,542.002,542.001.76%702,280
Mar 3, 20262,532.002,535.002,463.002,498.002,498.00-1.69%645,410
Mar 2, 20262,547.002,574.002,495.002,541.002,541.00-2.27%679,272
Feb 27, 20262,612.002,620.002,573.002,600.002,600.00-0.76%978,698
Feb 26, 20262,616.002,640.002,592.952,620.002,620.000.42%500,570
Feb 25, 20262,626.002,667.002,609.002,609.002,609.00-0.38%662,671
Feb 24, 20262,615.002,661.002,611.002,619.002,619.00-0.08%509,921
Feb 23, 20262,711.002,730.002,621.002,621.002,621.00-3.99%629,080
Feb 20, 20262,730.002,771.002,720.002,730.002,730.00-0.26%508,268
Feb 19, 20262,766.002,766.002,676.002,737.002,737.00-0.73%533,891
Feb 18, 20262,745.002,769.002,721.002,757.002,757.000.69%395,225
Feb 17, 20262,720.002,745.002,685.002,738.002,738.001.75%433,290
Feb 16, 20262,700.002,749.002,691.002,691.002,691.000.11%1,128,944
Feb 13, 20262,703.002,735.002,686.002,688.002,688.00-1.36%1,765,215
Feb 12, 20262,721.002,761.002,700.002,725.002,725.000.89%873,805
Feb 11, 20262,738.002,741.002,701.002,701.002,701.00-0.99%741,083
Feb 10, 20262,693.002,728.002,683.982,728.002,728.001.41%574,407
Feb 9, 20262,714.002,722.002,647.002,690.002,690.000.04%1,490,975
Feb 6, 20262,696.002,729.002,672.802,689.002,689.00-0.52%528,139
Feb 5, 20262,770.002,771.112,703.002,703.002,703.00-2.38%804,941
Feb 4, 20262,687.002,819.002,682.392,769.002,769.002.98%666,396
Feb 3, 20262,766.002,769.002,688.002,689.002,689.00-2.11%899,074
Feb 2, 20262,714.002,765.002,682.002,747.002,747.000.84%361,877
Jan 30, 20262,705.002,726.002,673.002,724.002,724.00-0.44%563,318
Jan 29, 20262,744.002,771.002,726.902,736.002,736.00-0.47%426,453
Jan 28, 20262,760.002,784.002,744.002,749.002,749.00-1.12%2,052,245
Jan 27, 20262,784.002,907.002,755.002,780.002,780.000.14%698,833
Jan 26, 20262,747.002,796.302,747.002,776.002,776.000.91%343,497
Jan 23, 20262,739.002,773.002,734.002,751.002,751.00-561,222
Jan 22, 20262,754.002,783.002,743.002,751.002,751.001.36%461,172
Jan 21, 20262,757.002,769.002,705.002,714.002,714.00-1.38%394,457
Jan 20, 20262,743.002,779.002,727.002,752.002,752.00-1.11%762,733
Jan 19, 20262,784.002,813.972,759.522,783.002,783.000.04%875,871
Jan 16, 20262,775.002,810.002,770.002,782.002,782.000.07%906,050
Jan 15, 20262,775.002,802.002,756.002,780.002,780.00-0.47%1,577,601
Jan 14, 20262,793.002,821.002,745.002,793.002,793.000.94%877,343
Jan 13, 20262,721.002,767.002,673.002,767.002,767.007.08%1,993,082
Jan 12, 20262,634.002,635.442,572.002,584.002,584.00-1.90%705,652
Jan 9, 20262,609.002,634.002,596.002,634.002,634.000.61%960,212
Jan 8, 20262,542.002,628.002,539.002,618.002,618.002.15%448,790
Jan 7, 20262,543.002,563.002,510.002,563.002,563.000.71%830,777
Jan 6, 20262,494.002,575.002,487.002,545.002,545.001.80%575,487
Jan 5, 20262,547.002,581.002,500.002,500.002,500.00-1.46%748,765
Jan 2, 20262,557.002,569.002,522.002,537.002,537.00-0.51%308,771
Dec 31, 20252,557.002,563.002,534.002,550.002,550.00-0.20%162,493
Dec 30, 20252,540.002,555.002,532.002,555.002,555.000.51%177,374
Dec 29, 20252,560.002,567.002,542.002,542.002,542.00-0.31%205,522
Dec 24, 20252,526.002,560.002,526.002,550.002,550.00-0.20%143,477
Dec 23, 20252,570.002,584.002,549.502,555.002,555.00-0.35%1,109,434
Dec 22, 20252,529.002,564.002,514.002,564.002,564.000.16%568,498
Dec 19, 20252,594.002,602.002,538.122,560.002,560.00-1.50%1,865,492
Dec 18, 20252,436.002,605.002,432.002,599.002,599.006.30%1,532,054
Dec 17, 20252,415.002,449.002,409.002,445.002,445.001.20%1,417,646
Dec 16, 20252,406.002,442.002,401.002,416.002,416.000.67%521,924
Dec 15, 20252,360.002,406.002,341.002,400.002,400.002.17%1,691,964
Dec 12, 20252,388.002,396.002,344.002,349.002,349.00-2.33%816,891
Dec 11, 20252,332.002,409.002,330.002,405.002,405.003.00%946,215
Dec 10, 20252,341.002,364.002,330.002,335.002,335.00-1.10%895,671
Dec 9, 20252,353.002,392.002,345.002,361.002,361.00-0.08%572,149
Dec 8, 20252,400.002,400.002,355.002,363.002,363.00-1.58%714,819
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