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%WTI99.22▲ 2.13%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-132,791.002,827.002,735.002,812.002,446.08777,259
2022-04-122,808.002,842.002,772.002,808.002,442.60545,456
2022-04-112,826.002,865.002,784.002,849.002,478.27483,723
2022-04-082,803.002,897.002,775.002,828.002,460.00758,119
2022-04-072,780.002,811.002,754.002,783.002,420.86613,769
2022-04-062,871.002,889.002,761.002,768.002,407.81688,036
2022-04-052,887.002,914.002,840.002,870.002,496.54724,276
2022-04-042,863.002,899.002,826.002,890.002,513.93426,537
2022-04-012,869.002,919.002,855.002,873.002,499.15569,601
2022-03-312,911.002,942.002,845.002,857.002,485.23509,015
2022-03-302,938.002,945.002,845.002,879.002,504.371,370,678
2022-03-292,824.002,934.002,812.002,934.002,552.21698,397
2022-03-282,792.002,841.002,774.002,779.002,417.38292,723
2022-03-252,747.002,792.002,718.002,765.002,405.20463,137
2022-03-242,681.002,748.002,674.762,742.002,385.19618,568
2022-03-232,800.002,821.002,683.002,689.002,339.09527,939
2022-03-222,791.002,820.002,776.002,795.002,431.30430,134
2022-03-212,792.002,809.002,728.002,775.002,413.90735,511
2022-03-182,803.002,822.002,739.002,796.002,432.171,771,199
2022-03-172,865.002,866.002,768.002,796.002,432.17485,234
2022-03-162,725.002,821.002,708.002,796.002,432.17574,128
2022-03-152,613.002,709.002,588.002,678.002,329.52408,649
2022-03-142,703.002,755.002,646.392,648.002,303.43410,028
2022-03-112,603.002,740.002,603.002,666.002,319.08759,416
2022-03-102,674.002,679.002,566.752,594.002,256.45799,005
2022-03-092,533.002,650.002,501.002,650.002,305.16762,231
2022-03-082,416.002,511.002,407.002,436.002,119.01815,674
2022-03-072,464.002,579.002,384.002,473.002,151.20900,803
2022-03-042,664.002,688.002,552.002,552.002,219.92975,758
2022-03-032,851.002,883.002,675.892,703.002,351.271,587,239
2022-03-022,669.002,845.002,619.002,844.002,473.92987,714
2022-03-012,896.002,943.002,701.002,701.002,349.531,207,962
2022-02-282,878.002,924.002,843.002,924.002,543.511,103,400
2022-02-252,904.002,946.152,834.002,946.002,562.651,124,521
2022-02-242,878.002,976.002,828.002,834.002,465.221,852,900
2022-02-233,089.003,134.003,019.003,026.002,632.24921,162
2022-02-222,988.003,098.002,962.203,077.002,676.60453,335
2022-02-213,134.003,153.003,031.003,041.002,645.29389,097
2022-02-183,128.003,177.003,106.003,111.002,706.18416,944
2022-02-173,192.003,202.003,133.003,143.002,734.011,129,665
2022-02-163,222.003,253.003,152.003,192.002,776.64441,621
2022-02-153,173.003,247.003,163.003,225.002,805.34517,577
2022-02-143,175.003,219.003,109.003,201.002,784.47792,411
2022-02-113,182.003,247.003,175.953,243.002,821.00957,868
2022-02-103,159.003,228.003,147.003,222.002,802.73595,618
2022-02-093,099.003,174.003,086.423,164.002,752.28698,504
2022-02-083,014.003,071.003,012.003,069.002,669.64354,048
2022-02-072,986.003,018.002,968.003,016.002,623.54532,848
2022-02-043,025.003,045.002,960.002,968.002,581.78262,821
2022-02-033,055.003,092.002,983.003,005.002,613.97463,058
2022-02-023,090.003,115.003,054.003,054.002,656.59476,044
2022-02-013,046.003,108.003,043.003,083.002,681.82480,578
2022-01-313,006.003,028.002,944.603,022.002,628.76947,683
2022-01-282,960.002,987.002,928.002,977.002,589.61860,387
2022-01-272,979.003,010.002,969.002,997.002,607.01469,357
2022-01-262,990.003,108.002,983.873,039.002,643.55552,158
2022-01-252,977.003,010.002,921.002,969.002,582.65407,026
2022-01-243,062.003,097.002,935.002,942.002,559.17492,445
2022-01-213,081.003,117.003,030.003,084.002,682.69426,636
2022-01-203,078.003,128.003,078.003,124.002,717.49612,140
← NewerPage 20 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.