Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-143,419.003,494.353,403.003,494.003,189.992,311,326
2023-12-133,371.003,392.003,347.003,356.003,064.00786,076
2023-12-123,368.003,406.003,356.003,369.003,075.86680,177
2023-12-113,343.003,371.003,331.003,354.003,062.17653,421
2023-12-083,296.003,367.473,296.003,343.003,052.13727,713
2023-12-073,258.003,304.003,235.003,291.003,004.651,061,772
2023-12-063,244.003,299.003,220.003,281.002,995.52842,778
2023-12-053,161.003,240.233,158.003,240.002,958.09657,873
2023-12-043,182.003,206.003,147.663,180.002,903.31827,744
2023-12-013,101.003,194.003,082.003,182.002,905.14709,190
2023-11-303,121.003,166.003,080.723,091.002,822.051,728,960
2023-11-293,175.003,176.003,109.883,110.002,839.40829,631
2023-11-283,202.003,227.003,169.003,177.002,900.57928,717
2023-11-273,212.003,232.003,181.003,205.002,926.13551,228
2023-11-243,188.003,231.003,166.003,216.002,936.18525,698
2023-11-233,346.003,355.003,195.003,204.002,925.22774,151
2023-11-223,342.003,370.003,305.003,344.003,053.041,540,626
2023-11-213,343.003,348.003,333.003,340.003,049.39358,618
2023-11-203,342.003,363.003,334.003,342.003,051.21180,355
2023-11-173,286.003,348.003,281.603,342.003,051.21501,386
2023-11-163,374.003,399.003,284.003,284.002,998.26625,123
2023-11-153,336.003,394.003,304.003,389.003,094.121,075,453
2023-11-143,276.003,326.003,252.003,323.003,033.87491,695
2023-11-133,285.003,305.003,270.003,280.002,994.61862,552
2023-11-103,286.003,326.003,229.663,264.002,980.00944,808
2023-11-093,288.003,315.003,272.003,292.003,005.561,595,228
2023-11-083,289.003,330.003,280.003,296.003,009.22766,959
2023-11-073,284.003,304.003,263.003,293.003,006.48574,793
2023-11-063,260.003,297.003,251.003,294.003,007.39650,341
2023-11-033,323.003,337.003,218.523,251.002,968.13821,120
2023-11-023,385.003,403.003,309.003,312.003,023.821,789,522
2023-11-013,343.003,392.003,288.003,370.003,045.65423,463
2023-10-313,319.003,360.003,312.003,328.003,007.69617,331
2023-10-303,302.003,341.003,289.003,305.002,986.90389,149
2023-10-273,266.003,305.003,235.003,288.002,971.54664,718
2023-10-263,269.003,314.003,252.003,261.002,947.14417,781
2023-10-253,298.003,313.003,265.003,296.002,978.77818,943
2023-10-243,308.003,339.003,267.003,296.002,978.77388,689
2023-10-233,245.003,297.003,229.003,292.002,975.15573,101
2023-10-203,330.003,345.003,246.003,246.002,933.58683,148
2023-10-193,412.003,451.003,313.003,341.003,019.44870,386
2023-10-183,490.003,490.003,357.003,366.003,042.032,710,459
2023-10-173,296.003,353.003,295.003,323.003,003.17819,591
2023-10-163,274.003,305.003,236.003,294.002,976.96383,449
2023-10-133,315.003,334.003,246.003,259.002,945.33397,110
2023-10-123,367.003,381.003,318.003,322.003,002.26599,961
2023-10-113,375.003,382.003,303.003,349.003,026.67405,794
2023-10-103,271.003,332.003,260.003,332.003,011.301,081,518
2023-10-093,309.003,321.403,209.863,235.002,923.64589,835
2023-10-063,332.003,350.003,269.003,332.003,011.30504,237
2023-10-053,286.003,349.003,265.003,317.002,997.751,382,318
2023-10-043,395.003,406.983,273.003,286.002,969.731,647,077
2023-10-033,450.003,470.003,415.003,415.003,086.311,050,431
2023-10-023,475.003,489.003,447.003,466.003,132.41660,851
2023-09-293,532.003,532.003,464.003,464.003,130.60652,496
2023-09-283,486.003,493.003,445.003,484.003,148.67897,505
2023-09-273,511.003,531.393,496.003,496.003,159.522,435,651
2023-09-263,510.003,542.003,481.003,511.003,173.07845,551
2023-09-253,584.003,587.763,549.003,576.003,231.82927,523
2023-09-223,567.003,618.003,555.003,595.003,248.99605,690
← NewerPage 13 of 22 · 1,267 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.