See inside every stock. Pro
WatchlistPro
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%WTI99.42▲ 2.34%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-072,476.002,503.002,429.002,447.002,156.941,554,823
2022-10-062,492.002,534.002,474.002,489.002,193.96825,983
2022-10-052,470.002,495.562,451.002,490.002,194.851,459,814
2022-10-042,391.002,490.002,386.002,478.002,184.271,434,453
2022-10-032,272.002,318.002,245.512,318.002,043.23868,078
2022-09-302,293.002,352.002,249.002,302.002,029.131,090,433
2022-09-292,447.002,455.002,280.002,285.002,014.14930,895
2022-09-282,367.002,443.002,246.002,440.002,150.771,122,320
2022-09-272,453.002,496.002,377.002,377.002,095.241,524,670
2022-09-262,461.002,477.002,413.002,450.002,159.59713,421
2022-09-232,500.002,504.002,438.002,464.002,171.93747,240
2022-09-222,509.002,533.002,481.002,510.002,212.47737,463
2022-09-212,601.002,621.002,534.002,560.002,256.553,225,250
2022-09-202,634.002,663.002,598.002,620.002,309.44720,717
2022-09-162,671.002,671.002,623.002,631.002,319.131,133,664
2022-09-152,678.002,697.002,653.002,688.002,369.37758,879
2022-09-142,642.002,684.002,625.002,669.002,352.63592,137
2022-09-132,715.002,749.002,661.002,663.002,347.34775,736
2022-09-122,620.002,686.002,598.602,673.002,356.15845,562
2022-09-092,560.002,607.002,554.002,602.002,293.57525,840
2022-09-082,570.002,589.002,504.002,551.002,248.61379,510
2022-09-072,525.002,573.002,524.002,552.002,249.50617,320
2022-09-062,540.002,648.002,534.002,568.002,263.60708,484
2022-09-052,523.002,543.002,499.002,537.002,236.27391,741
2022-09-022,489.002,552.002,476.002,552.002,249.50553,922
2022-09-012,477.002,486.002,431.002,463.002,171.05939,735
2022-08-312,520.002,532.002,493.002,504.002,207.19701,053
2022-08-302,480.002,542.002,480.002,504.002,207.191,206,097
2022-08-262,568.002,604.002,507.002,507.002,209.83984,856
2022-08-252,557.002,579.002,540.002,554.002,251.26498,066
2022-08-242,531.002,549.002,487.002,547.002,245.09553,781
2022-08-232,540.002,569.002,525.002,535.002,234.51287,195
2022-08-222,598.002,598.002,541.002,555.002,252.14608,703
2022-08-192,605.002,621.002,573.002,586.002,279.471,811,015
2022-08-182,615.002,623.002,586.002,623.002,312.08439,783
2022-08-172,671.002,679.002,594.002,608.002,298.86347,074
2022-08-162,697.002,708.002,645.732,666.002,349.98428,092
2022-08-152,703.002,703.812,668.002,687.002,368.49250,450
2022-08-122,663.002,699.002,644.002,676.002,358.80284,536
2022-08-112,682.002,703.002,655.002,655.002,340.29517,264
2022-08-102,620.002,681.002,577.002,681.002,363.20385,099
2022-08-092,654.002,659.002,587.002,599.002,290.92277,396
2022-08-082,608.002,676.372,601.502,658.002,342.93312,709
2022-08-052,634.002,654.002,610.002,610.002,300.62235,656
2022-08-042,584.002,659.002,575.012,645.002,331.47456,760
2022-08-032,562.002,603.002,546.002,574.002,268.892,129,105
2022-08-022,609.002,609.712,530.002,558.002,254.78392,957
2022-08-012,617.002,631.002,584.002,616.002,305.91429,454
2022-07-292,597.002,644.002,576.002,598.002,290.04483,642
2022-07-282,695.002,695.002,562.002,591.002,283.87596,822
2022-07-272,644.002,696.002,624.612,675.002,357.92353,133
2022-07-262,666.002,687.002,613.002,617.002,306.79332,665
2022-07-252,681.002,681.002,647.002,659.002,343.811,304,031
2022-07-222,663.002,709.002,650.002,690.002,371.14323,744
2022-07-212,696.002,706.002,635.002,667.002,350.86415,075
2022-07-202,689.002,706.402,619.002,695.002,375.551,163,584
2022-07-192,619.002,701.002,618.002,681.002,363.20419,393
2022-07-182,636.002,655.002,612.002,655.002,340.29267,740
2022-07-152,560.002,627.002,523.002,613.002,303.27436,225
2022-07-142,531.002,581.002,519.002,540.002,238.92387,676
← NewerPage 18 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.