Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,425.002,432.002,359.002,392.002,392.001,125,464
2026-07-222,390.002,457.002,359.002,456.002,456.00559,350
2026-07-212,396.002,435.002,378.002,405.002,405.00539,388
2026-07-202,386.002,436.002,374.002,406.002,406.00633,791
2026-07-172,368.002,403.002,366.002,392.002,392.00406,739
2026-07-162,321.002,384.002,315.002,380.002,380.00666,135
2026-07-152,287.002,340.002,276.002,340.002,340.00519,080
2026-07-142,266.002,298.002,255.002,298.002,298.00526,566
2026-07-132,334.002,385.002,299.002,299.002,299.00507,674
2026-07-102,345.002,348.002,318.002,330.002,330.00279,208
2026-07-092,327.002,338.002,301.002,318.002,318.00829,575
2026-07-082,372.002,381.602,306.002,309.002,309.00794,835
2026-07-072,364.002,388.002,351.002,369.002,369.00583,869
2026-07-062,413.002,429.872,343.762,358.002,358.00320,899
2026-07-032,414.002,436.002,366.002,415.002,415.00468,081
2026-07-022,359.002,399.412,353.932,399.002,399.00439,020
2026-07-012,380.002,394.002,343.002,376.002,376.00452,863
2026-06-302,402.002,438.002,391.002,391.002,391.00781,503
2026-06-292,448.002,454.392,404.002,404.002,404.00717,051
2026-06-262,515.002,524.002,429.002,455.002,455.00882,310
2026-06-252,548.002,585.002,525.002,527.002,527.001,131,055
2026-06-242,451.002,551.002,446.002,550.002,550.00538,792
2026-06-232,434.002,460.002,418.002,459.002,459.00667,924
2026-06-222,381.002,469.002,381.002,462.002,462.001,473,306
2026-06-192,408.002,414.382,368.002,381.002,381.001,700,601
2026-06-182,420.002,449.002,352.002,412.002,412.001,374,877
2026-06-172,438.002,438.002,389.002,396.002,396.001,243,156
2026-06-162,384.002,421.002,383.992,411.002,411.001,143,071
2026-06-152,421.002,454.002,389.002,389.002,389.00864,022
2026-06-122,371.002,411.002,365.002,382.002,382.001,378,026
2026-06-112,325.002,350.002,305.002,318.002,318.001,450,959
2026-06-102,350.002,359.002,319.002,340.002,340.001,307,455
2026-06-092,331.002,373.002,315.002,339.002,339.001,428,594
2026-06-082,336.002,381.002,326.002,348.002,348.001,954,711
2026-06-052,385.002,409.002,353.002,353.002,353.00589,518
2026-06-042,340.002,400.002,340.002,379.002,379.00748,335
2026-06-032,327.002,364.002,288.002,347.002,347.001,089,108
2026-06-022,306.002,334.022,272.002,292.002,292.001,035,984
2026-06-012,341.002,356.002,281.002,298.002,298.001,611,633
2026-05-292,376.002,395.002,347.002,348.002,348.0019,187,714
2026-05-282,404.002,406.002,345.002,371.002,371.001,549,498
2026-05-272,415.002,460.002,410.002,420.002,420.001,009,230
2026-05-262,383.002,432.002,374.002,424.002,424.00712,578
2026-05-222,390.002,438.002,381.582,383.002,383.00803,891
2026-05-212,376.002,399.002,334.002,367.002,367.00914,925
2026-05-202,336.002,426.002,311.002,426.002,365.401,094,011
2026-05-192,350.002,378.002,311.002,358.002,299.10634,855
2026-05-182,278.002,396.002,245.002,354.002,295.201,268,681
2026-05-152,321.002,322.672,263.002,302.002,244.501,221,269
2026-05-142,284.002,340.002,278.002,340.002,281.55497,745
2026-05-132,251.002,295.002,238.002,271.002,214.27840,914
2026-05-122,301.002,310.002,259.402,268.002,211.35665,633
2026-05-112,413.002,424.002,324.042,333.002,274.72849,935
2026-05-082,300.002,410.002,295.002,410.002,349.80886,583
2026-05-072,348.002,384.002,318.002,322.002,264.00809,277
2026-05-062,291.002,368.002,277.002,346.002,287.40944,957
2026-05-052,231.002,290.002,231.002,265.002,208.421,066,906
2026-05-012,233.002,334.482,210.002,296.002,238.65611,695
2026-04-302,180.002,328.002,098.002,234.002,178.201,465,108
2026-04-292,400.002,406.002,362.002,385.002,325.42408,080
← NewerPage 2 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.