Skip to main content
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,376.00
-34.00 (-1.41%)
Apr 29, 2026, 11:53 AM GMT

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,400.002,406.002,390.002,397.00--0.54%17,314
Apr 28, 20262,460.002,463.002,394.002,410.002,410.00-2.51%428,998
Apr 27, 20262,533.002,547.002,463.002,472.002,472.000.53%460,394
Apr 24, 20262,422.002,478.002,410.002,459.002,459.001.24%445,564
Apr 23, 20262,433.002,454.002,405.002,429.002,429.00-1.26%492,234
Apr 22, 20262,462.002,470.002,431.002,460.002,460.000.24%430,932
Apr 21, 20262,531.002,534.002,454.002,454.002,454.00-2.15%587,682
Apr 20, 20262,544.002,546.002,507.002,508.002,508.00-1.84%407,849
Apr 17, 20262,522.002,581.002,495.002,555.002,555.002.28%620,085
Apr 16, 20262,500.002,540.592,490.932,498.002,498.00-0.48%507,409
Apr 15, 20262,527.002,531.002,461.002,510.002,510.00-0.28%367,934
Apr 14, 20262,498.002,521.002,488.802,517.002,517.001.37%248,841
Apr 13, 20262,480.002,483.002,434.002,483.002,483.00-0.64%447,266
Apr 10, 20262,457.002,512.002,452.002,499.002,499.001.42%476,305
Apr 9, 20262,464.002,473.002,429.002,464.002,464.00-0.65%357,707
Apr 8, 20262,536.002,560.002,480.002,480.002,480.003.77%653,655
Apr 7, 20262,377.002,441.002,354.002,390.002,390.00-0.33%942,120
Apr 2, 20262,328.002,402.002,314.002,398.002,398.001.78%581,566
Apr 1, 20262,339.002,376.002,313.002,356.002,356.002.61%731,317
Mar 31, 20262,285.002,328.002,285.002,296.002,296.000.17%619,641
Mar 30, 20262,229.002,292.002,218.002,292.002,292.001.42%843,565
Mar 27, 20262,325.002,325.002,249.002,260.002,260.00-2.16%646,638
Mar 26, 20262,325.002,331.002,298.002,310.002,310.00-1.24%749,923
Mar 25, 20262,332.002,361.002,317.002,339.002,339.000.95%724,031
Mar 24, 20262,342.002,345.002,300.002,317.002,317.00-0.56%568,033
Mar 23, 20262,263.002,375.002,253.002,330.002,330.001.17%533,293
Mar 20, 20262,342.002,351.002,288.992,303.002,303.00-0.90%2,116,223
Mar 19, 20262,363.002,364.002,285.742,324.002,324.00-2.35%1,247,714
Mar 18, 20262,392.002,410.002,378.002,380.002,380.00-0.46%608,836
Mar 17, 20262,359.002,409.002,333.002,391.002,391.000.42%532,282
Mar 16, 20262,366.002,383.002,347.002,381.002,381.001.15%2,759,976
Mar 13, 20262,361.002,378.002,325.002,354.002,354.00-0.97%390,555
Mar 12, 20262,416.002,428.142,377.002,377.002,377.00-2.38%873,291
Mar 11, 20262,437.002,455.002,417.002,435.002,435.00-0.73%874,728
Mar 10, 20262,462.002,487.002,432.602,453.002,453.000.57%513,056
Mar 9, 20262,488.002,490.002,397.002,439.002,439.00-2.32%617,947
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%1,077,531
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%660,011
Mar 2, 20262,547.002,574.002,495.002,541.002,541.00-2.27%692,848
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%508,267
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, 20262,700.002,749.002,690.742,691.002,691.000.11%1,128,947
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, 20262,714.002,765.812,682.002,747.002,747.000.84%372,649
Jan 30, 20262,705.002,730.002,672.642,724.002,724.00-0.44%563,495
Jan 29, 20262,744.002,771.002,726.902,736.002,736.00-0.47%426,453
Jan 28, 20262,760.002,787.002,744.002,749.002,749.00-1.12%2,052,245
Jan 27, 20262,784.002,907.372,755.002,780.002,780.000.14%702,337
Jan 26, 20262,747.002,796.302,747.002,776.002,776.000.91%343,497
Jan 23, 20262,739.002,773.002,734.002,751.002,751.00-567,849
Jan 22, 20262,754.002,784.002,739.242,751.002,751.001.36%461,178
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%912,156
Jan 15, 20262,775.002,802.002,756.002,780.002,780.00-0.47%1,599,544
Jan 14, 20262,793.002,821.002,743.002,793.002,793.000.94%884,927
Jan 13, 20262,721.002,767.002,650.002,767.002,767.007.08%1,993,083
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%960,257
Jan 8, 20262,542.002,628.002,539.002,618.002,618.002.15%857,411
Jan 7, 20262,543.002,563.002,509.852,563.002,563.000.71%830,781
Jan 6, 20262,494.002,575.002,487.002,545.002,545.001.80%575,491
Jan 5, 20262,547.002,581.842,500.002,500.002,500.00-1.46%748,769
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%143,481
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, 20252,415.002,451.962,403.002,445.002,445.001.20%1,417,651
Dec 16, 20252,406.002,442.592,401.002,416.002,416.000.67%521,936
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%816,896
Dec 11, 20252,332.002,409.382,328.762,405.002,405.003.00%946,219
Dec 10, 20252,341.002,364.002,330.002,335.002,335.00-1.10%907,515
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%1,245,884
Dec 4, 20252,372.002,438.002,356.002,394.002,394.001.01%1,242,426