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
2023-09-203,609.003,661.003,604.503,632.003,282.43302,408
2023-09-193,647.003,652.003,605.003,605.003,258.03523,687
2023-09-183,673.003,682.003,616.003,628.003,278.81264,778
2023-09-153,694.003,709.003,665.003,678.003,324.001,165,050
2023-09-143,645.003,652.003,600.003,639.003,288.75455,978
2023-09-133,579.003,651.003,572.543,641.003,290.56392,687
2023-09-123,587.003,608.553,575.003,581.003,236.34277,509
2023-09-113,600.003,627.003,578.003,583.003,238.14255,035
2023-09-083,575.003,601.513,547.693,600.003,253.51496,421
2023-09-073,538.003,607.003,528.003,557.003,214.65372,111
2023-09-063,532.003,566.003,514.003,554.003,211.94285,313
2023-09-053,468.003,565.003,455.003,565.003,221.88530,983
2023-09-043,502.003,510.663,475.003,485.003,149.58245,281
2023-09-013,454.003,493.003,454.003,469.003,135.12261,560
2023-08-313,438.003,469.003,433.003,440.003,108.91691,303
2023-08-303,435.003,467.393,428.003,447.003,115.23253,450
2023-08-293,393.003,430.003,386.033,430.003,099.871,233,993
2023-08-253,367.003,391.003,353.003,358.003,034.80615,430
2023-08-243,455.003,470.003,375.003,375.003,050.16607,636
2023-08-233,413.003,441.003,410.003,432.003,101.681,594,007
2023-08-223,419.003,438.003,409.083,412.003,083.60546,522
2023-08-213,393.003,434.003,393.003,397.003,070.05539,532
2023-08-183,406.003,406.003,361.003,388.003,061.91727,360
2023-08-173,413.003,472.003,413.003,429.003,098.97502,641
2023-08-163,485.003,524.003,480.003,489.003,153.19315,643
2023-08-153,507.003,514.003,449.983,498.003,161.33613,707
2023-08-143,499.003,530.003,499.003,522.003,183.02886,710
2023-08-113,503.003,533.003,496.003,499.003,162.23504,918
2023-08-103,525.003,541.533,514.003,527.003,187.53625,239
2023-08-093,499.003,526.003,490.003,505.003,167.65546,042
2023-08-083,456.003,490.003,456.003,471.003,136.92493,327
2023-08-073,425.003,480.003,425.003,480.003,145.06386,042
2023-08-043,417.003,452.003,399.003,448.003,116.14572,249
2023-08-033,407.003,435.783,388.003,409.003,080.89556,892
2023-08-023,443.003,455.383,394.003,422.003,092.64637,792
2023-08-013,492.003,510.003,479.003,481.003,145.96782,911
2023-07-313,465.003,517.003,462.653,499.003,162.23556,285
2023-07-283,470.003,493.003,458.003,486.003,150.48508,448
2023-07-273,405.003,480.003,405.003,471.003,136.92520,229
2023-07-263,364.003,406.003,356.683,393.003,066.43531,950
2023-07-253,401.003,405.003,363.663,364.003,040.22364,962
2023-07-243,398.003,434.003,386.003,395.003,068.24232,852
2023-07-213,416.003,430.793,407.003,422.003,092.64315,577
2023-07-203,394.003,418.003,381.003,418.003,089.032,404,462
2023-07-193,399.003,445.003,398.003,401.003,073.66506,513
2023-07-183,330.003,366.003,330.003,352.003,029.38362,691
2023-07-173,330.003,364.003,330.003,338.003,016.72258,101
2023-07-143,341.003,372.003,334.763,344.003,022.15659,447
2023-07-133,363.003,380.583,341.623,362.003,038.41235,219
2023-07-123,335.003,390.003,323.003,383.003,057.39215,443
2023-07-113,339.003,344.003,304.003,331.003,010.40723,223
2023-07-103,301.003,346.003,287.973,324.003,004.07354,072
2023-07-073,300.003,340.003,285.003,309.002,990.52464,502
2023-07-063,380.003,394.003,280.003,299.002,981.48469,762
2023-07-053,370.003,392.003,368.373,371.003,046.55287,738
2023-07-043,399.003,414.003,386.003,392.003,065.53134,220
2023-07-033,397.003,406.003,378.003,401.003,073.66171,167
2023-06-303,374.003,398.003,353.003,386.003,060.111,147,625
2023-06-293,390.003,405.003,355.003,359.003,035.70782,378
2023-06-283,350.003,405.003,345.963,389.003,062.82342,726
← NewerPage 14 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.