Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-022,714.002,765.812,682.002,747.002,678.38372,643
2026-01-302,705.002,730.002,672.642,724.002,655.96563,487
2026-01-292,744.002,771.002,726.902,736.002,667.66426,449
2026-01-282,760.002,787.002,744.002,749.002,680.332,052,245
2026-01-272,784.002,907.372,755.002,780.002,710.56702,333
2026-01-262,747.002,796.302,747.002,776.002,706.66343,491
2026-01-232,739.002,773.002,734.002,751.002,682.28580,335
2026-01-222,754.002,784.002,739.242,751.002,682.28461,172
2026-01-212,757.002,769.002,705.002,714.002,646.21394,455
2026-01-202,743.002,779.002,727.002,752.002,683.26762,727
2026-01-192,784.002,813.972,759.522,783.002,713.48875,863
2026-01-162,775.002,810.002,770.002,782.002,712.51912,154
2026-01-152,775.002,802.002,756.002,780.002,710.561,599,539
2026-01-142,793.002,821.002,743.002,793.002,723.23884,923
2026-01-132,721.002,767.002,650.002,767.002,697.881,993,082
2026-01-122,634.002,635.442,572.002,584.002,519.45705,648
2026-01-092,609.002,634.002,596.002,634.002,568.20960,252
2026-01-082,542.002,628.002,539.002,618.002,552.60857,411
2026-01-072,543.002,563.002,509.852,563.002,498.98830,777
2026-01-062,494.002,575.002,487.002,545.002,481.43575,487
2026-01-052,547.002,581.842,500.002,500.002,437.55748,765
2026-01-022,557.002,569.002,522.002,537.002,473.63308,765
2025-12-312,557.002,563.002,534.002,550.002,486.30162,491
2025-12-302,540.002,555.002,532.002,555.002,491.18177,371
2025-12-292,560.002,567.002,542.002,542.002,478.50205,517
2025-12-242,526.002,560.002,526.002,550.002,486.30143,477
2025-12-232,570.002,584.002,549.502,555.002,491.181,109,432
2025-12-222,529.002,564.002,514.002,564.002,499.95568,491
2025-12-192,594.002,602.002,538.122,560.002,496.051,865,486
2025-12-182,436.002,605.002,432.002,599.002,534.081,532,046
2025-12-172,415.002,451.962,403.002,445.002,383.931,417,646
2025-12-162,406.002,442.592,401.002,416.002,355.65521,929
2025-12-152,360.002,406.002,341.002,400.002,340.051,691,956
2025-12-122,388.002,396.002,344.002,349.002,290.32816,891
2025-12-112,332.002,409.382,328.762,405.002,344.92946,215
2025-12-102,341.002,364.002,330.002,335.002,276.67907,503
2025-12-092,353.002,392.002,345.002,361.002,302.02572,144
2025-12-082,400.002,400.002,355.002,363.002,303.97714,811
2025-12-052,376.002,407.002,360.002,401.002,341.021,245,871
2025-12-042,372.002,438.002,356.002,394.002,334.201,242,416
2025-12-032,390.002,431.002,370.002,370.002,310.801,503,276
2025-12-022,433.002,460.002,403.002,403.002,342.971,442,338
2025-12-012,445.002,542.702,438.002,465.002,403.431,252,083
2025-11-282,679.002,707.002,490.002,490.002,427.802,741,071
2025-11-272,830.002,857.002,812.002,812.002,741.76533,611
2025-11-262,828.002,847.002,780.002,837.002,766.13878,380
2025-11-252,804.002,840.002,755.002,840.002,769.06313,890
2025-11-242,784.002,826.002,779.002,802.002,732.011,727,509
2025-11-212,687.002,773.002,686.002,773.002,703.731,001,069
2025-11-202,758.002,758.002,710.002,715.002,647.18412,258
2025-11-192,741.002,755.002,724.002,742.002,673.51666,930
2025-11-182,720.002,751.002,712.002,739.002,670.58418,006
2025-11-172,772.002,777.002,726.002,757.002,688.131,083,327
2025-11-142,784.002,804.002,756.002,777.002,707.63866,876
2025-11-132,868.002,877.002,822.002,822.002,751.51533,913
2025-11-122,883.002,883.002,834.002,862.002,790.51608,455
2025-11-112,874.002,909.002,860.002,873.002,801.23387,724
2025-11-102,857.002,870.002,846.002,860.002,788.56450,802
2025-11-072,839.002,866.002,818.002,833.002,762.23445,915
2025-11-062,879.002,889.002,816.002,843.002,771.98688,424
← NewerPage 4 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.