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
2023-03-282,854.002,855.002,817.002,855.002,541.04529,321
2023-03-272,851.002,851.002,815.002,839.002,526.80973,660
2023-03-242,867.002,877.152,789.002,817.002,507.22395,170
2023-03-232,923.002,926.002,882.002,889.002,571.30616,224
2023-03-222,934.002,946.002,919.662,930.002,607.79485,720
2023-03-212,849.002,941.002,849.002,941.002,617.58662,495
2023-03-202,781.002,860.002,756.002,844.002,531.25421,303
2023-03-172,879.002,909.202,790.402,804.002,495.65968,918
2023-03-162,841.002,874.002,809.002,871.002,555.28656,250
2023-03-152,901.002,906.002,768.002,811.002,501.88821,254
2023-03-142,853.002,920.002,821.002,916.002,595.33526,300
2023-03-132,992.002,995.002,852.002,852.002,538.371,037,019
2023-03-103,027.003,027.002,951.402,990.002,661.19343,182
2023-03-093,076.003,080.003,035.003,066.002,728.83296,600
2023-03-083,087.003,095.003,059.003,079.002,740.40317,826
2023-03-073,109.003,119.003,093.003,098.002,757.31322,233
2023-03-063,079.003,115.003,068.003,115.002,772.45335,449
2023-03-033,082.003,090.003,063.003,076.002,737.73677,567
2023-03-023,044.003,089.003,036.003,075.002,736.84275,005
2023-03-013,078.003,080.003,048.003,053.002,717.26502,449
2023-02-283,148.003,148.003,088.003,089.002,749.30847,984
2023-02-273,136.003,158.003,124.003,144.002,798.26674,175
2023-02-243,104.003,144.003,100.003,115.002,772.45424,388
2023-02-233,088.003,119.203,088.003,090.002,750.191,857,844
2023-02-223,080.003,098.793,052.003,087.002,747.52376,942
2023-02-213,080.003,107.003,059.003,094.002,753.75956,935
2023-02-203,117.003,125.003,057.003,085.002,745.74181,111
2023-02-173,119.003,145.663,098.003,110.002,768.00255,317
2023-02-163,156.003,165.003,113.003,147.002,800.93804,890
2023-02-153,106.003,160.003,069.003,141.002,795.59420,223
2023-02-143,043.003,071.003,020.003,058.002,721.71400,626
2023-02-132,990.003,037.002,983.003,037.002,703.02865,016
2023-02-103,071.003,079.002,968.002,993.002,663.86661,504
2023-02-093,133.003,153.003,087.003,087.002,747.52795,850
2023-02-083,102.003,131.003,102.003,114.002,771.56409,733
2023-02-073,112.003,125.003,060.003,094.002,753.75422,900
2023-02-063,101.003,117.003,077.003,108.002,766.222,797,600
2023-02-033,135.003,137.073,083.003,114.002,771.56442,405
2023-02-023,057.003,152.003,051.583,151.002,804.49519,125
2023-02-013,044.003,068.003,006.003,018.002,686.111,539,549
2023-01-313,075.003,078.003,030.003,041.002,706.58529,071
2023-01-303,056.003,076.003,045.003,075.002,736.84338,675
2023-01-273,068.003,083.003,043.453,076.002,737.73298,991
2023-01-263,087.003,097.003,049.003,066.002,728.83265,648
2023-01-253,092.003,107.003,039.003,068.002,730.61385,823
2023-01-243,038.003,089.003,034.003,089.002,749.30471,118
2023-01-233,011.003,038.002,997.003,032.002,698.571,905,119
2023-01-202,983.003,022.002,965.003,021.002,688.78430,306
2023-01-192,966.002,987.002,958.002,962.002,636.27468,472
2023-01-182,969.003,026.002,964.002,978.002,650.51627,718
2023-01-173,066.003,081.003,028.003,028.002,695.01727,642
2023-01-163,039.003,063.002,999.003,063.002,726.16495,504
2023-01-133,044.003,070.253,013.003,033.002,699.46734,789
2023-01-122,926.003,020.002,917.003,020.002,687.891,440,335
2023-01-112,856.002,904.002,852.002,855.002,541.042,137,487
2023-01-102,802.002,852.002,794.972,840.002,527.691,440,872
2023-01-092,810.002,825.002,770.002,808.002,499.21733,040
2023-01-062,770.002,808.002,752.002,802.002,493.871,992,436
2023-01-052,702.002,786.002,694.572,758.002,454.70493,818
2023-01-042,679.002,702.002,658.002,702.002,404.86420,936
← NewerPage 16 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.