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
2025-05-192,819.002,842.002,803.602,842.002,680.06415,072
2025-05-162,825.002,841.002,795.002,830.002,668.75482,767
2025-05-152,820.002,850.992,739.002,833.002,671.581,035,778
2025-05-142,855.002,859.002,816.002,848.002,685.72398,722
2025-05-132,809.002,856.002,809.002,853.002,690.44337,031
2025-05-122,841.002,871.002,825.002,838.002,676.29458,047
2025-05-092,831.002,840.762,794.682,810.002,649.89509,318
2025-05-082,771.002,847.002,759.002,823.002,662.151,029,694
2025-05-072,740.002,743.002,714.002,740.002,583.88579,827
2025-05-062,708.002,743.002,702.002,733.002,577.27528,624
2025-05-022,759.002,793.002,674.002,704.002,549.93632,116
2025-05-012,800.002,800.002,644.002,743.002,586.71622,496
2025-04-302,550.002,593.002,548.002,593.002,445.25777,450
2025-04-292,550.002,568.002,535.002,551.002,405.65446,550
2025-04-282,561.002,567.002,538.002,547.002,401.87449,529
2025-04-252,538.002,557.002,517.002,541.002,396.21412,821
2025-04-242,550.002,559.002,517.002,524.002,380.181,967,564
2025-04-232,565.002,590.002,550.002,559.002,413.192,011,465
2025-04-222,542.002,549.342,512.002,537.002,392.44375,164
2025-04-172,511.002,552.002,500.002,537.002,392.44302,468
2025-04-162,523.002,529.002,491.002,512.002,368.87623,141
2025-04-152,513.002,538.002,505.002,524.002,380.18394,101
2025-04-142,531.002,538.002,499.002,500.002,357.55453,374
2025-04-112,481.002,511.002,433.002,489.002,347.18543,404
2025-04-102,509.002,552.002,443.002,449.002,309.46851,334
2025-04-092,372.002,419.002,357.002,388.002,251.93984,810
2025-04-082,385.002,450.002,369.002,425.002,286.82722,932
2025-04-072,305.002,482.002,253.002,357.002,222.701,189,405
2025-04-042,458.002,502.002,386.002,433.002,294.371,001,021
2025-04-032,451.002,494.002,442.002,460.002,319.83607,043
2025-04-022,447.002,495.002,447.002,495.002,352.84468,502
2025-04-012,471.002,486.002,448.002,459.002,318.89676,793
2025-03-312,456.002,457.002,395.002,449.002,309.46963,929
2025-03-282,488.002,534.002,486.002,486.002,344.35382,239
2025-03-272,522.002,529.002,479.002,499.002,356.61725,390
2025-03-262,576.002,585.002,530.002,550.002,404.70414,512
2025-03-252,559.002,585.002,546.002,568.002,421.68391,319
2025-03-242,590.002,593.002,539.002,544.002,399.04350,910
2025-03-212,594.002,600.002,533.002,573.002,426.392,047,969
2025-03-202,604.002,640.002,604.002,623.002,473.541,437,392
2025-03-192,552.002,605.002,539.002,595.002,447.14942,990
2025-03-182,548.002,578.002,498.002,566.002,419.79479,501
2025-03-172,503.002,545.002,492.222,541.002,396.21938,121
2025-03-142,473.002,508.002,464.002,498.002,355.67364,948
2025-03-132,518.002,522.002,465.002,475.002,333.98414,386
2025-03-122,590.002,590.002,519.002,536.002,391.50437,445
2025-03-112,603.002,610.002,543.002,585.002,437.71614,552
2025-03-102,536.002,621.002,513.002,598.002,449.971,192,561
2025-03-072,485.002,520.002,456.002,514.002,370.75695,019
2025-03-062,569.002,575.002,496.002,531.002,386.78689,361
2025-03-052,536.002,630.002,524.002,547.002,401.871,282,480
2025-03-042,613.002,639.002,522.002,526.002,382.07761,543
2025-03-032,655.002,689.002,655.002,667.002,515.04497,108
2025-02-282,661.002,679.002,651.002,674.002,521.64878,400
2025-02-272,683.002,690.002,648.002,680.002,527.291,008,676
2025-02-262,643.002,707.002,640.892,707.002,552.761,303,048
2025-02-252,646.002,661.002,633.002,637.002,486.74318,040
2025-02-242,652.002,681.282,644.002,661.002,509.38260,923
2025-02-212,626.002,673.002,613.002,648.002,497.12532,492
2025-02-202,631.002,645.002,602.002,623.002,473.54607,860
← NewerPage 7 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.