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
2023-06-273,345.003,357.003,324.003,349.003,026.67243,686
2023-06-263,338.003,353.003,265.003,325.003,004.98561,804
2023-06-233,348.003,363.003,259.003,271.002,956.17788,565
2023-06-223,390.003,431.003,307.003,355.003,032.09819,579
2023-06-213,390.003,421.003,371.533,392.003,065.53745,418
2023-06-203,433.003,438.173,387.603,399.003,071.85498,873
2023-06-193,435.003,464.003,420.003,449.003,117.04370,467
2023-06-163,425.003,464.233,414.003,445.003,113.431,883,807
2023-06-153,401.003,411.003,381.003,400.003,072.76321,760
2023-06-143,404.003,415.003,386.003,400.003,072.76449,489
2023-06-133,438.003,446.003,400.003,421.003,091.74600,683
2023-06-123,390.003,427.003,381.003,427.003,097.16487,936
2023-06-093,341.003,376.003,330.003,372.003,047.45469,162
2023-06-083,301.003,341.003,301.003,328.003,007.691,129,055
2023-06-073,357.003,368.003,314.003,314.002,995.03462,977
2023-06-063,330.003,363.003,322.003,358.003,034.80438,944
2023-06-053,375.003,383.793,325.003,341.003,019.44209,781
2023-06-023,324.003,374.003,320.003,374.003,049.26539,270
2023-06-013,304.003,330.503,289.003,311.002,992.32934,343
2023-05-313,293.003,347.003,265.003,286.002,969.732,767,117
2023-05-303,272.003,341.003,266.003,307.002,988.71496,957
2023-05-263,289.003,289.003,235.003,257.002,943.521,995,911
2023-05-253,240.003,295.003,200.003,272.002,957.08608,268
2023-05-243,303.003,303.503,230.633,280.002,919.30774,527
2023-05-233,310.003,360.523,292.003,330.002,963.80492,364
2023-05-223,291.003,334.003,272.853,318.002,953.121,140,705
2023-05-193,287.003,321.503,263.003,306.002,942.44870,126
2023-05-183,314.003,323.003,292.003,303.002,939.77294,865
2023-05-173,259.003,293.003,244.003,281.002,920.19273,121
2023-05-163,260.003,281.003,247.003,268.002,908.62346,929
2023-05-153,221.003,262.003,216.003,262.002,903.28272,118
2023-05-123,261.003,276.003,209.003,210.002,857.003,961,995
2023-05-113,246.003,275.133,227.003,246.002,889.04343,983
2023-05-103,289.003,310.003,242.003,242.002,885.48299,312
2023-05-093,245.003,289.003,241.003,281.002,920.19620,658
2023-05-053,230.003,265.003,217.253,253.002,895.27366,927
2023-05-043,274.003,280.093,229.003,238.002,881.92736,686
2023-05-033,277.003,300.003,248.003,273.002,913.071,130,829
2023-05-023,256.003,310.003,238.003,259.002,900.611,297,341
2023-04-283,196.003,260.003,180.003,247.002,889.93622,629
2023-04-273,268.003,269.003,192.003,192.002,840.98788,459
2023-04-263,295.003,295.003,198.993,261.002,902.392,397,136
2023-04-253,266.003,322.343,212.003,259.002,900.61776,542
2023-04-243,147.003,151.003,112.003,126.002,782.24976,672
2023-04-213,060.003,125.003,060.003,125.002,781.35413,892
2023-04-203,137.003,137.003,078.003,078.002,739.511,098,085
2023-04-193,117.003,133.003,109.003,128.002,784.02314,739
2023-04-183,129.003,148.003,114.003,131.002,786.69368,042
2023-04-173,093.003,120.003,086.003,120.002,776.90544,354
2023-04-143,046.003,103.563,021.003,086.002,746.63736,699
2023-04-132,980.003,027.002,978.113,016.002,684.331,030,945
2023-04-123,001.003,009.002,967.002,979.002,651.402,464,993
2023-04-112,993.003,034.002,989.003,001.002,670.981,261,609
2023-04-062,927.003,004.002,927.002,988.002,659.41263,461
2023-04-052,939.002,947.002,900.002,930.002,607.79470,085
2023-04-042,983.003,004.002,929.002,929.002,606.90280,890
2023-04-032,985.002,995.752,956.002,963.002,637.161,066,523
2023-03-312,963.002,995.002,946.002,987.002,658.52478,246
2023-03-302,904.002,971.442,891.002,961.002,635.38319,067
2023-03-292,864.002,896.002,855.002,886.002,568.63268,942
← NewerPage 15 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.