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%WTI99.40▲ 2.32%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-132,546.002,563.002,499.002,544.002,242.44543,704
2022-07-122,497.002,547.002,465.002,536.002,235.39495,592
2022-07-112,549.002,552.002,496.002,510.002,212.47498,468
2022-07-082,483.002,546.002,483.002,544.002,242.44562,101
2022-07-072,447.002,535.002,447.002,522.002,223.05978,043
2022-07-062,470.002,517.002,458.002,464.002,171.93479,220
2022-07-052,468.002,474.002,392.002,431.002,142.84518,041
2022-07-042,520.002,547.002,454.002,454.002,163.11417,304
2022-07-012,459.002,521.002,445.002,509.002,211.59506,931
2022-06-302,491.002,499.002,382.002,478.002,184.271,084,502
2022-06-292,606.002,628.002,537.002,542.002,240.68596,546
2022-06-282,582.002,673.002,582.002,644.002,330.59661,156
2022-06-272,639.002,639.002,559.202,579.002,273.301,843,029
2022-06-242,516.002,567.002,502.732,556.002,253.021,510,406
2022-06-232,523.002,555.002,489.002,498.002,201.90624,476
2022-06-222,562.002,569.502,519.002,543.002,241.56602,361
2022-06-212,666.002,678.002,604.002,606.002,297.09310,686
2022-06-202,632.002,671.002,610.002,658.002,342.93335,992
2022-06-172,559.002,656.002,553.002,607.002,297.981,015,166
2022-06-162,735.002,735.002,561.002,561.002,257.43995,374
2022-06-152,729.002,753.002,638.002,727.002,403.753,735,439
2022-06-142,542.002,580.002,480.002,566.002,261.84692,865
2022-06-132,649.002,649.002,511.802,526.002,226.58999,445
2022-06-102,727.002,751.002,674.602,677.002,359.681,148,058
2022-06-092,736.002,773.002,725.002,746.002,420.50664,162
2022-06-082,715.002,753.002,705.002,748.002,422.26910,451
2022-06-072,652.002,704.002,652.002,701.002,380.83479,425
2022-06-062,684.002,701.002,659.002,673.002,356.15490,343
2022-06-012,754.002,767.002,629.002,629.002,317.37584,469
2022-05-312,736.002,757.002,696.002,723.002,400.231,650,028
2022-05-302,779.002,789.922,742.002,755.002,428.431,508,110
2022-05-272,728.002,758.002,697.002,730.002,406.40742,301
2022-05-262,664.002,729.002,629.002,728.002,404.63662,417
2022-05-252,632.002,662.602,580.002,639.002,295.60399,950
2022-05-242,653.002,682.002,592.002,601.002,262.54778,323
2022-05-232,710.002,710.002,649.402,670.002,322.56359,416
2022-05-202,638.002,693.002,595.002,667.002,319.95578,523
2022-05-192,557.002,624.002,540.002,618.002,277.33980,398
2022-05-182,649.002,664.002,583.002,594.002,256.45735,813
2022-05-172,673.002,713.002,642.002,656.002,310.38453,001
2022-05-162,655.002,680.002,622.002,647.002,302.56398,357
2022-05-132,631.002,684.002,613.002,658.002,312.12523,604
2022-05-122,535.002,600.002,521.002,573.002,238.18586,914
2022-05-112,564.002,629.002,556.002,606.002,266.891,239,948
2022-05-102,616.002,620.002,529.002,529.002,199.91724,370
2022-05-092,684.002,697.002,560.002,561.002,227.75976,375
2022-05-062,740.002,760.002,683.002,704.002,352.14850,490
2022-05-052,906.002,917.002,730.002,755.002,396.50877,891
2022-05-042,882.002,909.002,826.002,840.002,470.44835,525
2022-05-032,808.002,934.002,808.002,892.002,515.67953,477
2022-04-292,911.002,958.002,810.002,817.002,450.43820,465
2022-04-282,890.002,891.002,790.002,875.002,500.893,373,113
2022-04-272,782.002,802.002,727.002,757.002,398.241,149,865
2022-04-262,810.002,842.002,779.002,780.002,418.25631,668
2022-04-252,781.002,829.002,750.002,790.002,426.95804,256
2022-04-222,958.002,994.002,850.002,851.002,480.01505,562
2022-04-212,955.003,049.002,931.002,996.002,606.14466,291
2022-04-202,932.002,970.002,918.002,962.002,576.57551,226
2022-04-192,915.002,939.002,870.002,910.002,531.33452,721
2022-04-142,817.002,935.002,802.002,915.002,535.682,575,721
← NewerPage 19 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.