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%WTI99.10▲ 2.01%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-193,067.003,124.003,045.003,072.002,672.251,259,708
2022-01-183,140.003,155.263,079.003,099.002,695.74692,571
2022-01-173,111.003,188.003,106.063,151.002,740.97876,902
2022-01-143,106.003,167.393,085.003,091.002,688.78440,185
2022-01-133,125.003,161.003,105.003,140.002,731.40669,287
2022-01-123,210.003,270.003,129.003,142.002,733.14566,511
2022-01-113,178.003,203.003,140.803,199.002,782.73539,345
2022-01-103,165.003,224.003,123.003,162.002,750.54406,768
2022-01-073,176.003,187.853,126.003,165.002,753.15273,148
2022-01-063,094.003,200.403,089.003,169.002,756.63615,930
2022-01-053,134.003,193.003,122.003,156.002,745.32424,411
2022-01-043,071.003,155.003,053.003,134.002,726.181,032,796
2021-12-312,975.003,002.002,975.002,995.002,605.27127,643
2021-12-302,962.003,012.822,957.003,012.002,620.06244,404
2021-12-293,049.003,080.002,968.002,968.002,581.78415,474
2021-12-243,010.003,011.192,969.622,999.002,608.7565,872
2021-12-232,959.003,064.002,956.432,963.002,577.44619,474
2021-12-222,890.002,950.002,867.002,950.002,566.13741,579
2021-12-212,831.002,881.002,798.152,881.002,506.111,124,369
2021-12-202,705.002,809.002,672.022,787.002,424.34708,668
2021-12-172,701.002,785.002,685.002,769.002,408.68991,634
2021-12-162,757.002,768.002,707.002,713.002,359.97533,253
2021-12-152,819.002,822.002,713.002,713.002,359.97759,461
2021-12-142,806.002,835.002,777.002,814.002,447.82692,865
2021-12-132,898.002,907.002,797.002,797.002,433.04432,758
2021-12-102,921.002,937.002,874.402,898.002,520.89746,845
2021-12-092,976.002,985.312,900.812,937.002,554.82351,153
2021-12-082,949.003,019.002,827.002,958.002,573.09725,562
2021-12-073,009.003,035.002,953.002,956.002,571.35406,268
2021-12-062,913.002,995.002,877.002,976.002,588.74409,939
2021-12-032,925.002,943.402,865.002,883.002,507.85632,690
2021-12-022,823.002,902.002,807.422,888.002,512.19466,112
2021-12-012,840.002,955.002,833.002,890.002,513.93536,165
2021-11-302,818.002,909.002,776.002,803.002,438.261,376,431
2021-11-292,889.002,957.002,870.002,875.002,500.89702,800
2021-11-262,982.002,984.472,833.002,837.002,467.831,053,343
2021-11-253,033.003,132.603,003.613,108.002,703.57346,607
2021-11-243,007.003,038.002,951.003,024.002,630.50468,935
2021-11-232,961.003,062.002,954.003,010.002,618.32505,285
2021-11-223,038.003,072.002,991.002,991.002,601.79600,809
2021-11-193,084.003,097.002,962.003,013.002,620.931,461,981
2021-11-183,065.003,117.003,048.003,083.002,681.82623,698
2021-11-173,103.003,134.003,049.003,065.002,666.16740,990
2021-11-163,149.003,189.003,121.003,129.002,721.83419,239
2021-11-153,177.003,223.003,144.003,160.002,748.80329,042
2021-11-123,270.003,278.003,199.003,200.002,783.60416,335
2021-11-113,335.003,350.573,269.003,276.002,849.71413,548
2021-11-103,304.003,350.003,304.003,338.002,903.64397,264
2021-11-093,338.003,392.503,310.003,315.002,883.63588,279
2021-11-083,420.003,434.003,357.003,358.002,921.04483,596
2021-11-053,344.003,449.003,288.003,426.002,980.191,007,798
2021-11-043,307.003,388.103,286.003,360.002,922.78373,311
2021-11-033,276.003,284.003,225.003,284.002,856.66263,212
2021-11-023,314.003,325.003,271.003,292.002,863.62556,834
2021-11-013,280.003,333.003,270.003,310.002,879.28377,810
2021-10-293,306.003,328.003,245.003,270.002,844.49485,987
2021-10-283,317.003,355.003,268.003,326.002,893.20439,850
2021-10-273,299.003,346.003,275.673,312.002,881.02444,266
2021-10-263,240.003,299.003,163.003,293.002,864.49708,888
2021-10-253,100.003,177.003,089.003,155.002,744.45476,548
← NewerPage 21 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.