Whitbread PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2,425.00 | 2,432.00 | 2,359.00 | 2,392.00 | 2,392.00 | 1,125,464 |
| 2026-07-22 | 2,390.00 | 2,457.00 | 2,359.00 | 2,456.00 | 2,456.00 | 559,350 |
| 2026-07-21 | 2,396.00 | 2,435.00 | 2,378.00 | 2,405.00 | 2,405.00 | 539,388 |
| 2026-07-20 | 2,386.00 | 2,436.00 | 2,374.00 | 2,406.00 | 2,406.00 | 633,791 |
← NewerPage 2 of 2 · 64 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.6060 GBP |
| 2025-10-30 | 0.3640 GBP |
| 2025-05-22 | 0.6060 GBP |
| 2024-10-31 | 0.3640 GBP |
| 2024-05-23 | 0.6290 GBP |
| 2023-11-02 | 0.3410 GBP |
| 2023-05-25 | 0.4980 GBP |
| 2022-11-10 | 0.2440 GBP |
| 2022-05-26 | 0.3470 GBP |
| 2019-11-07 | 0.2809 GBP |
| 2019-05-30 | 0.5756 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.