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
2023-01-032,593.002,676.002,577.652,676.002,381.72593,107
2022-12-302,618.002,618.002,570.002,570.002,287.38160,370
2022-12-292,621.002,621.002,580.002,608.002,321.20280,901
2022-12-282,612.002,644.002,612.002,622.002,333.66261,904
2022-12-232,628.002,657.002,624.002,624.002,335.4496,378
2022-12-222,659.002,677.852,630.002,632.002,342.56483,934
2022-12-212,625.002,671.002,621.002,659.002,366.59256,890
2022-12-202,567.002,624.002,567.002,614.002,326.54460,538
2022-12-192,610.002,624.002,594.002,600.002,314.08288,464
2022-12-162,655.002,666.002,581.002,602.002,315.861,088,078
2022-12-152,643.002,689.002,643.002,652.002,360.36357,802
2022-12-142,673.002,680.002,655.002,675.002,380.83561,163
2022-12-132,627.002,723.002,616.002,670.002,376.38520,598
2022-12-122,619.002,633.002,595.002,617.002,329.21347,922
2022-12-092,600.002,647.002,599.002,637.002,347.01561,811
2022-12-082,583.002,600.002,577.752,586.002,301.62388,303
2022-12-072,579.002,625.002,579.002,584.002,299.84429,720
2022-12-062,593.002,600.002,565.002,585.002,300.73415,151
2022-12-052,610.002,622.002,584.002,602.002,315.86249,275
2022-12-022,603.002,624.002,588.002,609.002,322.09310,360
2022-12-012,609.002,624.002,594.002,606.002,319.42388,002
2022-11-302,607.002,630.002,584.002,584.002,299.841,280,645
2022-11-292,611.002,634.002,586.002,586.002,301.62422,662
2022-11-282,619.002,652.002,598.002,598.002,312.30336,135
2022-11-252,611.002,635.002,588.002,632.002,342.56316,965
2022-11-242,613.002,631.002,607.002,615.002,327.43303,902
2022-11-232,562.002,621.002,549.002,612.002,324.76608,383
2022-11-222,516.002,544.002,500.002,539.002,259.79386,938
2022-11-212,509.002,534.002,483.002,518.002,241.10471,523
2022-11-182,482.002,523.002,459.002,512.002,235.76543,058
2022-11-172,481.002,503.002,441.002,477.002,204.61365,643
2022-11-162,532.002,536.002,457.002,467.002,195.71590,535
2022-11-152,560.002,563.002,504.502,548.002,267.80552,008
2022-11-142,594.002,597.432,546.002,556.002,274.92459,786
2022-11-112,580.002,636.002,564.002,585.002,300.73561,121
2022-11-102,475.002,569.002,467.002,564.002,282.041,071,276
2022-11-092,552.002,559.502,495.002,535.002,234.51540,456
2022-11-082,518.002,567.002,501.002,567.002,262.72245,703
2022-11-072,584.002,592.002,526.002,537.002,236.27399,178
2022-11-042,572.002,593.002,537.002,576.002,270.65438,448
2022-11-032,526.002,569.002,497.002,553.002,250.38421,758
2022-11-022,574.002,580.002,549.002,554.002,251.26271,037
2022-11-012,599.002,624.002,560.002,571.002,266.24576,838
2022-10-312,575.002,614.002,560.002,572.002,267.13755,880
2022-10-282,566.002,586.002,540.002,568.002,263.60395,700
2022-10-272,577.002,633.002,567.002,583.002,276.821,559,314
2022-10-262,619.002,628.002,513.002,574.002,268.892,492,576
2022-10-252,639.002,664.002,529.002,622.002,311.201,104,140
2022-10-242,625.002,707.002,578.002,611.002,301.50848,735
2022-10-212,564.002,578.002,492.002,569.002,264.48600,470
2022-10-202,544.002,615.002,523.622,584.002,277.702,584,441
2022-10-192,620.002,620.002,548.002,548.002,245.97552,888
2022-10-182,631.002,654.002,599.002,606.002,297.09583,448
2022-10-172,518.002,596.002,509.002,589.002,282.11611,311
2022-10-142,504.002,544.002,457.002,508.002,210.71879,356
2022-10-132,355.002,491.002,350.752,470.002,177.22743,258
2022-10-122,412.002,417.002,343.002,361.002,081.14700,834
2022-10-112,431.002,453.542,407.002,419.002,132.26573,307
2022-10-102,430.002,470.002,415.002,439.002,149.89384,039
2022-10-072,476.002,503.002,429.002,447.002,156.941,554,823
← NewerPage 17 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.