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
2025-11-052,796.002,874.002,793.922,874.002,802.21783,575
2025-11-042,848.002,853.002,792.002,800.002,730.061,426,739
2025-11-032,881.002,898.002,866.422,872.002,800.26861,933
2025-10-312,956.002,964.002,873.002,897.002,824.63974,887
2025-10-303,016.003,017.002,952.002,965.002,890.94798,344
2025-10-293,071.003,075.003,046.003,046.002,934.42721,609
2025-10-283,095.003,104.003,027.003,068.002,955.62926,682
2025-10-273,135.003,138.003,093.003,105.002,991.26446,086
2025-10-243,175.003,175.003,090.003,130.003,015.35392,798
2025-10-233,142.003,162.003,087.003,125.003,010.53751,018
2025-10-223,078.003,172.003,059.003,154.003,038.471,131,349
2025-10-212,979.003,057.002,951.033,057.002,945.02547,660
2025-10-202,902.002,973.002,900.142,973.002,864.10775,650
2025-10-172,858.002,955.002,852.002,902.002,795.701,102,688
2025-10-163,070.003,087.952,876.002,893.002,787.032,658,759
2025-10-153,270.003,273.003,224.003,224.003,105.90425,585
2025-10-143,247.003,258.153,227.723,252.003,132.88408,224
2025-10-133,246.003,273.003,238.003,252.003,132.88313,847
2025-10-103,264.003,278.003,239.003,245.003,126.13534,527
2025-10-093,259.003,265.003,196.003,242.003,123.24396,738
2025-10-083,245.003,277.003,242.003,242.003,123.24793,095
2025-10-073,265.003,286.053,249.003,256.003,136.73331,885
2025-10-063,269.003,290.003,227.003,273.003,153.11319,362
2025-10-033,252.003,302.003,242.003,274.003,154.07485,473
2025-10-023,206.003,245.003,203.003,245.003,126.13423,712
2025-10-013,219.003,241.003,186.003,193.003,076.04289,393
2025-09-303,220.003,233.003,201.003,220.003,102.05435,381
2025-09-293,225.003,233.253,196.003,222.003,103.98733,971
2025-09-263,161.003,215.003,161.003,215.003,097.23548,550
2025-09-253,175.003,184.003,150.003,152.003,036.54347,218
2025-09-243,150.003,183.003,121.003,173.003,056.77267,973
2025-09-233,128.003,175.003,128.003,160.003,044.25371,050
2025-09-223,148.003,163.003,118.003,128.003,013.42332,717
2025-09-193,184.003,214.003,152.953,155.003,039.43838,111
2025-09-183,160.003,186.003,144.003,163.003,047.14411,215
2025-09-173,160.003,184.953,135.003,136.003,021.13321,818
2025-09-163,144.003,159.003,122.003,139.003,024.02749,514
2025-09-153,120.003,159.003,115.003,136.003,021.13178,766
2025-09-123,125.003,132.003,083.003,108.002,994.15231,660
2025-09-113,109.003,119.003,072.003,119.003,004.75349,609
2025-09-103,126.003,170.003,094.003,103.002,989.33339,172
2025-09-093,151.003,164.003,137.003,160.003,044.25248,550
2025-09-083,117.003,148.003,110.003,148.003,032.69267,777
2025-09-053,065.003,117.003,047.003,103.002,989.33292,536
2025-09-043,012.003,054.002,988.003,054.002,942.13414,526
2025-09-033,008.003,038.002,986.003,026.002,915.15659,658
2025-09-023,125.003,132.002,983.002,983.002,873.73684,114
2025-09-013,145.003,160.003,123.003,125.003,010.53230,790
2025-08-293,182.003,186.003,118.003,145.003,029.80390,640
2025-08-283,192.003,225.003,181.003,193.003,076.04488,114
2025-08-273,148.003,192.003,143.003,192.003,075.07296,502
2025-08-263,124.003,174.003,124.003,138.003,023.05548,324
2025-08-223,144.003,210.003,131.003,203.003,085.67270,078
2025-08-213,110.003,165.003,095.793,141.003,025.94303,078
2025-08-203,122.003,122.003,086.003,107.002,993.19292,260
2025-08-193,096.003,122.003,095.003,122.003,007.64481,312
2025-08-183,103.003,119.003,073.003,086.002,972.96320,249
2025-08-153,141.003,141.003,091.003,105.002,991.26754,986
2025-08-143,093.003,097.003,057.703,080.002,967.181,134,276
2025-08-133,055.003,092.003,043.003,077.002,964.29510,388
← NewerPage 5 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.