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
2024-03-113,219.003,282.003,218.003,274.002,989.13631,584
2024-03-083,224.003,234.003,189.003,226.002,945.311,544,863
2024-03-073,210.003,269.003,210.003,224.002,943.482,895,948
2024-03-063,175.003,217.003,152.003,204.002,925.221,313,090
2024-03-053,139.003,176.003,111.003,172.002,896.01841,087
2024-03-043,230.003,242.003,150.003,152.002,877.75949,963
2024-03-013,321.003,343.003,237.943,238.002,956.261,687,767
2024-02-293,450.003,482.003,227.003,303.003,015.613,650,449
2024-02-283,481.003,507.003,443.003,461.003,159.861,228,135
2024-02-273,490.003,520.003,457.003,464.003,162.601,585,195
2024-02-263,517.003,540.003,487.003,492.003,188.16953,577
2024-02-233,537.003,548.003,475.003,509.003,203.681,085,567
2024-02-223,594.003,618.003,477.003,542.003,233.811,252,094
2024-02-213,545.003,592.003,525.003,575.003,263.942,699,218
2024-02-203,502.003,561.003,502.003,550.003,241.12467,648
2024-02-193,473.003,514.183,447.003,514.003,208.252,050,090
2024-02-163,489.003,512.423,467.003,482.003,179.031,335,223
2024-02-153,463.003,494.003,424.003,483.003,179.951,219,224
2024-02-143,460.003,480.003,425.003,445.003,145.25985,801
2024-02-133,488.003,508.003,428.003,446.003,146.17907,829
2024-02-123,503.003,527.003,461.003,507.003,201.86378,136
2024-02-093,472.003,502.003,468.003,482.003,179.031,461,013
2024-02-083,528.003,545.003,466.723,467.003,165.341,336,946
2024-02-073,540.003,558.003,514.003,539.003,231.07539,848
2024-02-063,530.003,559.003,498.003,543.003,234.73432,445
2024-02-053,532.003,537.503,513.003,520.003,213.73743,902
2024-02-023,578.003,609.003,512.003,515.003,209.161,372,215
2024-02-013,567.003,589.003,540.293,541.003,232.90967,214
2024-01-313,635.003,646.323,586.003,596.003,283.11577,517
2024-01-303,642.003,664.003,598.003,638.003,321.46872,244
2024-01-293,655.003,681.003,614.003,620.003,305.03933,902
2024-01-263,620.003,654.003,579.003,646.003,328.76730,531
2024-01-253,607.003,626.003,588.003,601.003,287.682,195,412
2024-01-243,542.003,609.183,514.003,609.003,294.981,661,848
2024-01-233,561.003,582.003,498.003,536.003,228.33685,076
2024-01-223,575.003,600.003,526.003,556.003,246.59675,044
2024-01-193,654.003,680.003,542.003,548.003,239.291,605,072
2024-01-183,624.003,650.003,600.003,635.003,318.72550,545
2024-01-173,638.003,699.003,562.473,606.003,292.241,011,727
2024-01-163,652.003,680.003,620.003,676.003,356.15543,433
2024-01-153,677.003,696.003,652.003,673.003,353.41446,120
2024-01-123,666.003,714.003,610.003,661.003,342.46772,735
2024-01-113,606.003,686.003,600.003,632.003,315.983,427,441
2024-01-103,551.003,570.003,518.003,550.003,241.121,540,814
2024-01-093,592.003,594.003,547.473,548.003,239.291,245,206
2024-01-083,575.003,589.363,537.003,589.003,276.72472,354
2024-01-053,555.003,585.003,535.003,559.003,249.33595,880
2024-01-043,568.003,585.003,539.003,581.003,269.42649,436
2024-01-033,600.003,646.003,557.003,573.003,262.12884,711
2024-01-023,654.003,676.003,614.893,615.003,300.46886,772
2023-12-293,625.003,656.183,617.433,656.003,337.89164,074
2023-12-283,626.003,648.003,619.863,620.003,305.03503,219
2023-12-273,636.003,666.003,612.003,627.003,311.42444,508
2023-12-223,627.003,642.653,602.003,634.003,317.81379,257
2023-12-213,617.003,660.003,601.003,633.003,316.89697,264
2023-12-203,647.003,680.003,593.003,638.003,321.461,493,531
2023-12-193,541.003,613.003,513.003,601.003,287.68610,199
2023-12-183,461.003,545.003,440.003,535.003,227.421,000,754
2023-12-153,493.003,498.293,462.003,481.003,178.121,807,522
2023-12-143,419.003,494.353,403.003,494.003,189.992,311,326
← NewerPage 12 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.