Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-022,882.002,924.002,861.002,917.002,719.25472,105
2024-08-302,943.002,946.002,884.742,885.002,689.421,147,782
2024-08-292,873.002,964.052,873.002,937.002,737.901,001,727
2024-08-282,895.002,901.002,832.002,832.002,640.02497,650
2024-08-272,843.002,915.002,836.002,898.002,701.541,028,519
2024-08-232,812.002,848.002,736.002,848.002,654.93200,290
2024-08-222,784.002,813.672,778.002,804.002,613.91351,030
2024-08-212,772.002,784.002,761.002,780.002,591.541,307,238
2024-08-202,815.002,839.002,768.002,768.002,580.35847,137
2024-08-192,804.002,871.002,782.002,828.002,636.29507,259
2024-08-162,856.002,856.002,807.582,808.002,617.64343,589
2024-08-152,828.002,863.002,801.002,847.002,654.00329,985
2024-08-142,829.002,853.102,810.502,815.002,624.17738,363
2024-08-132,816.002,824.002,789.002,806.002,615.78223,682
2024-08-122,868.002,879.002,804.002,814.002,623.241,071,045
2024-08-092,816.002,856.002,811.412,855.002,661.461,578,961
2024-08-082,807.002,827.522,799.002,807.002,616.712,720,689
2024-08-072,847.002,870.002,823.002,823.002,631.63741,610
2024-08-062,821.002,834.002,764.002,830.002,638.15659,315
2024-08-052,740.002,806.002,723.002,799.002,609.25846,344
2024-08-022,860.002,886.002,797.652,807.002,616.712,313,564
2024-08-012,914.002,957.002,881.002,901.002,704.341,173,892
2024-07-312,900.002,923.002,887.002,910.002,712.73781,579
2024-07-302,859.002,888.002,847.002,870.002,675.44604,403
2024-07-292,919.002,919.002,854.002,854.002,660.52430,335
2024-07-262,854.002,896.002,846.002,896.002,699.68388,811
2024-07-252,828.002,861.002,797.312,861.002,667.051,138,792
2024-07-242,848.002,884.002,829.002,849.002,655.861,962,776
2024-07-232,856.002,892.002,846.002,869.002,674.51490,178
2024-07-222,897.002,898.002,851.002,856.002,662.39811,298
2024-07-192,906.002,945.002,865.002,897.002,700.61675,509
2024-07-182,946.002,950.002,914.462,927.002,728.58433,820
2024-07-172,922.002,938.002,898.002,927.002,728.582,568,853
2024-07-162,944.002,944.002,899.542,914.002,716.46789,479
2024-07-152,912.002,937.002,903.002,937.002,737.90482,189
2024-07-122,955.002,955.002,907.002,933.002,734.17639,439
2024-07-112,929.002,940.002,901.002,931.002,732.30557,949
2024-07-102,930.002,947.002,894.002,924.002,725.782,764,308
2024-07-092,928.002,950.002,892.002,915.002,717.394,044,248
2024-07-082,935.002,984.002,927.002,934.002,735.10565,115
2024-07-053,023.003,045.002,936.002,936.002,736.97805,754
2024-07-042,967.003,011.002,938.003,011.002,806.88582,460
2024-07-032,945.002,981.002,935.002,956.002,755.61793,615
2024-07-022,934.002,946.002,880.002,930.002,731.37980,105
2024-07-012,995.003,010.002,956.002,956.002,755.61887,766
2024-06-282,966.002,996.002,961.002,975.002,773.321,105,451
2024-06-272,998.003,027.002,962.002,962.002,761.20826,691
2024-06-262,981.002,992.002,962.002,984.002,781.711,520,723
2024-06-252,966.002,983.002,944.662,977.002,775.191,378,756
2024-06-242,953.002,990.002,932.002,961.002,760.27442,252
2024-06-212,954.002,968.002,926.002,951.002,750.952,382,170
2024-06-202,936.002,957.002,907.002,956.002,755.61947,656
2024-06-192,946.002,978.002,895.462,940.002,740.69559,974
2024-06-182,985.003,048.002,955.002,955.002,754.681,511,794
2024-06-172,927.002,950.002,882.002,903.002,706.20795,413
2024-06-142,932.002,952.002,905.002,912.002,714.591,062,153
2024-06-132,997.003,007.002,937.002,937.002,737.90811,477
2024-06-122,981.003,007.002,957.003,004.002,800.36634,419
2024-06-113,010.003,016.002,969.002,982.002,779.851,098,360
2024-06-102,988.003,028.002,972.612,997.002,793.83598,024
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.6060 GBP
2025-10-300.3640 GBP
2025-05-220.6060 GBP
2024-10-310.3640 GBP
2024-05-230.6290 GBP
2023-11-020.3410 GBP
2023-05-250.4980 GBP
2022-11-100.2440 GBP
2022-05-260.3470 GBP
2019-11-070.2809 GBP
2019-05-300.5756 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.