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
2024-06-072,984.003,024.002,966.003,024.002,819.00829,695
2024-06-062,975.002,993.002,957.002,993.002,790.10577,521
2024-06-053,000.003,003.002,968.002,984.002,781.71729,839
2024-06-042,942.003,003.002,942.002,992.002,789.17864,183
2024-06-032,990.002,997.562,939.002,954.002,753.75740,513
2024-05-312,917.003,007.002,915.002,953.002,752.813,402,372
2024-05-302,854.002,912.002,854.002,909.002,711.801,009,900
2024-05-292,897.002,897.002,848.002,855.002,661.463,353,010
2024-05-282,946.002,965.002,900.002,909.002,711.80684,740
2024-05-242,935.002,974.002,914.002,925.002,726.711,518,190
2024-05-232,985.003,070.002,956.002,956.002,755.61796,334
2024-05-223,065.003,109.003,037.003,051.002,785.53960,185
2024-05-213,115.003,149.003,087.003,090.002,821.14841,490
2024-05-203,137.003,149.593,114.003,131.002,858.571,181,292
2024-05-173,107.003,147.003,087.003,145.002,871.36600,095
2024-05-163,116.003,137.003,093.003,119.002,847.62453,777
2024-05-153,110.003,133.003,064.003,112.002,841.23674,604
2024-05-143,103.003,138.003,084.003,114.002,843.05605,038
2024-05-133,071.003,107.003,064.003,107.002,836.66931,477
2024-05-103,063.003,107.003,059.003,069.002,801.97645,019
2024-05-093,049.003,075.063,033.003,063.002,796.49666,852
2024-05-083,001.003,043.002,998.003,027.002,763.621,338,003
2024-05-073,037.003,066.822,996.002,996.002,735.32825,722
2024-05-033,020.003,040.002,982.003,007.002,745.361,456,872
2024-05-023,074.003,118.002,992.003,001.002,739.881,381,678
2024-05-013,151.003,204.003,090.003,099.002,829.361,066,791
2024-04-303,100.003,213.002,995.003,167.002,891.441,623,648
2024-04-293,050.003,084.003,030.813,047.002,781.88677,230
2024-04-263,046.003,065.003,021.003,043.002,778.23799,217
2024-04-253,094.003,098.802,994.003,028.002,764.541,283,923
2024-04-243,132.003,169.003,108.003,112.002,841.23909,669
2024-04-233,119.003,141.003,106.003,128.002,855.831,158,355
2024-04-223,105.003,124.003,040.003,102.002,832.10630,691
2024-04-193,055.003,090.003,031.003,059.002,792.84635,128
2024-04-183,105.003,124.003,058.003,085.002,816.581,630,200
2024-04-173,083.003,122.003,075.463,077.002,809.271,534,821
2024-04-163,122.003,162.003,087.003,098.002,828.44690,272
2024-04-153,152.003,217.003,139.003,176.002,899.66495,078
2024-04-123,215.003,252.003,174.363,175.002,898.741,046,431
2024-04-113,220.003,220.003,101.003,190.002,912.441,342,504
2024-04-103,234.003,295.003,223.003,251.002,968.131,332,722
2024-04-093,237.003,254.003,188.003,214.002,934.35872,591
2024-04-083,196.003,251.493,191.003,251.002,968.131,055,778
2024-04-053,191.003,210.003,159.003,198.002,919.741,188,779
2024-04-043,250.003,269.003,216.003,227.002,946.22755,165
2024-04-033,286.003,313.003,247.003,277.002,991.87478,047
2024-04-023,314.003,344.003,292.003,302.003,014.69828,504
2024-03-283,292.003,357.003,263.003,314.003,025.65652,165
2024-03-273,280.003,303.803,256.003,283.002,997.35795,611
2024-03-263,277.003,297.003,263.003,286.003,000.09427,476
2024-03-253,298.003,331.003,262.003,282.002,996.432,192,361
2024-03-223,265.003,298.003,257.003,292.003,005.56390,833
2024-03-213,256.003,321.003,173.003,268.002,983.653,109,698
2024-03-203,193.003,200.003,159.003,193.002,915.181,607,972
2024-03-193,204.003,237.003,184.003,195.002,917.00828,319
2024-03-183,216.003,239.003,200.003,217.002,937.09359,374
2024-03-153,216.003,238.003,194.003,212.002,932.531,628,274
2024-03-143,294.003,297.003,204.003,216.002,936.18898,200
2024-03-133,308.003,336.003,282.003,296.003,009.222,053,733
2024-03-123,297.003,306.003,270.003,302.003,014.69437,677
← NewerPage 11 of 22 · 1,266 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.