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
2026-04-282,460.002,467.002,394.002,410.002,349.80429,004
2026-04-272,533.002,547.002,463.002,472.002,410.25460,394
2026-04-242,422.002,478.002,410.002,459.002,397.58445,564
2026-04-232,433.002,454.002,405.002,429.002,368.33492,243
2026-04-222,462.002,470.002,431.002,460.002,398.55430,932
2026-04-212,531.002,534.002,454.002,454.002,392.70587,682
2026-04-202,544.002,547.982,507.002,508.002,445.35407,854
2026-04-172,522.002,581.002,495.002,555.002,491.18651,518
2026-04-162,500.002,540.592,490.932,498.002,435.60507,409
2026-04-152,527.002,542.002,461.002,510.002,447.30367,937
2026-04-142,498.002,521.002,488.802,517.002,454.13248,841
2026-04-132,480.002,483.002,434.002,483.002,420.98447,266
2026-04-102,457.002,513.002,452.002,499.002,436.58476,308
2026-04-092,464.002,473.002,429.002,464.002,402.45357,707
2026-04-082,536.002,560.002,480.002,480.002,418.05655,874
2026-04-072,377.002,441.002,354.002,390.002,330.30942,123
2026-04-022,328.002,402.002,314.002,398.002,338.10581,566
2026-04-012,339.002,376.002,313.002,356.002,297.15731,317
2026-03-312,285.002,328.002,285.002,296.002,238.65619,641
2026-03-302,229.002,292.002,218.002,292.002,234.75843,565
2026-03-272,325.002,325.002,249.002,260.002,203.55646,638
2026-03-262,325.002,331.002,298.002,310.002,252.30749,923
2026-03-252,332.002,361.002,317.002,339.002,280.57724,031
2026-03-242,342.002,345.002,300.002,317.002,259.12471,033
2026-03-232,263.002,375.002,253.002,330.002,271.80533,293
2026-03-202,342.002,351.002,288.992,303.002,245.472,116,223
2026-03-192,363.002,364.002,285.742,324.002,265.951,270,807
2026-03-182,392.002,410.002,378.002,380.002,320.55608,836
2026-03-172,359.002,409.002,333.002,391.002,331.27532,282
2026-03-162,366.002,383.002,347.002,381.002,321.522,759,976
2026-03-132,361.002,378.002,325.002,354.002,295.20390,555
2026-03-122,416.002,428.142,377.002,377.002,317.62873,214
2026-03-112,437.002,455.002,417.002,435.002,374.18874,728
2026-03-102,462.002,487.002,432.602,453.002,391.73513,056
2026-03-092,488.002,490.002,397.002,439.002,378.08617,947
2026-03-062,573.002,600.002,497.002,497.002,434.63521,275
2026-03-052,526.002,558.002,507.002,554.002,490.201,077,531
2026-03-042,526.002,561.002,500.002,542.002,478.50702,280
2026-03-032,532.002,535.002,463.002,498.002,435.60660,011
2026-03-022,547.002,574.002,495.002,541.002,477.53692,848
2026-02-272,612.002,620.002,573.002,600.002,535.05978,698
2026-02-262,616.002,640.002,592.952,620.002,554.55500,562
2026-02-252,626.002,667.002,609.002,609.002,543.83662,667
2026-02-242,615.002,661.002,611.002,619.002,553.58509,916
2026-02-232,711.002,730.002,621.002,621.002,555.53629,068
2026-02-202,730.002,771.002,720.002,730.002,661.81508,268
2026-02-192,766.002,766.002,676.002,737.002,668.63533,889
2026-02-182,745.002,769.002,721.002,757.002,688.13395,223
2026-02-172,720.002,745.002,685.002,738.002,669.61433,285
2026-02-162,700.002,749.002,690.742,691.002,623.781,128,944
2026-02-132,703.002,735.002,686.002,688.002,620.861,765,212
2026-02-122,721.002,761.002,700.002,725.002,656.93873,804
2026-02-112,738.002,741.002,701.002,701.002,633.53741,077
2026-02-102,693.002,728.002,683.982,728.002,659.86574,403
2026-02-092,714.002,722.002,647.002,690.002,622.811,490,969
2026-02-062,696.002,729.002,672.802,689.002,621.83528,138
2026-02-052,770.002,771.112,703.002,703.002,635.48804,936
2026-02-042,687.002,819.002,682.392,769.002,699.83718,025
2026-02-032,766.002,769.002,688.002,689.002,621.83899,071
2026-02-022,714.002,765.812,682.002,747.002,678.38372,643
← NewerPage 3 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.