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
2025-02-192,658.002,676.002,616.002,616.002,466.94526,740
2025-02-182,675.002,686.002,663.002,675.002,522.581,036,293
2025-02-172,671.002,687.002,642.982,678.002,525.41907,889
2025-02-142,664.002,686.042,637.002,683.002,530.12687,556
2025-02-132,760.002,777.002,664.002,664.002,512.211,300,101
2025-02-122,752.002,775.002,738.002,744.002,587.65505,419
2025-02-112,809.002,825.002,706.002,744.002,587.65644,144
2025-02-102,796.002,826.002,791.002,811.002,650.831,233,186
2025-02-072,768.002,789.002,743.002,789.002,630.08458,088
2025-02-062,769.002,806.002,760.002,767.002,609.34652,938
2025-02-052,762.002,771.002,726.002,758.002,600.85419,953
2025-02-042,756.002,781.642,740.002,770.002,612.17423,025
2025-02-032,769.002,783.002,741.002,766.002,608.39909,140
2025-01-312,847.002,863.002,813.002,813.002,652.72886,796
2025-01-302,910.002,920.002,842.002,849.002,686.671,238,181
2025-01-292,902.002,925.002,902.002,917.002,750.79420,716
2025-01-282,815.002,916.002,806.442,905.002,739.47482,548
2025-01-272,826.002,835.002,804.102,810.002,649.89953,003
2025-01-242,851.002,885.002,806.002,820.002,659.321,027,606
2025-01-232,864.002,870.002,825.002,846.002,683.841,343,559
2025-01-222,892.002,904.002,854.102,872.002,708.35918,120
2025-01-212,896.002,924.002,890.002,891.002,726.272,102,556
2025-01-202,903.002,931.532,899.002,904.002,738.53419,177
2025-01-172,920.002,943.002,884.582,918.002,751.73439,564
2025-01-163,000.003,053.002,858.002,901.002,735.70956,765
2025-01-152,854.002,976.002,854.002,972.002,802.66679,384
2025-01-142,875.002,893.002,844.002,844.002,681.95454,184
2025-01-132,852.002,866.002,813.002,865.002,701.75295,796
2025-01-102,894.002,916.002,860.002,862.002,698.92641,442
2025-01-092,898.002,908.002,841.002,900.002,734.761,422,480
2025-01-082,937.002,943.002,857.002,905.002,739.471,263,980
2025-01-072,959.002,970.602,914.002,937.002,769.65318,132
2025-01-062,932.002,976.002,917.422,962.002,793.234,840,740
2025-01-032,991.003,019.002,926.002,931.002,763.99286,048
2025-01-022,944.003,049.002,943.003,004.002,832.83367,725
2024-12-312,916.002,959.002,916.002,946.002,778.14116,136
2024-12-302,885.002,956.002,885.002,945.002,777.20335,776
2024-12-272,943.002,958.002,903.002,910.002,744.19322,671
2024-12-242,935.002,962.002,927.002,959.002,790.40110,297
2024-12-232,898.002,923.002,880.002,923.002,756.45460,631
2024-12-202,887.002,918.002,859.002,914.002,747.962,237,561
2024-12-192,872.002,899.002,848.002,897.002,731.93632,719
2024-12-182,929.002,940.002,873.002,911.002,745.13509,039
2024-12-172,923.002,936.392,911.482,916.002,749.851,992,874
2024-12-162,924.002,942.002,906.002,942.002,774.37335,413
2024-12-132,946.002,960.002,936.002,942.002,774.37865,916
2024-12-122,928.002,959.002,907.002,946.002,778.14769,524
2024-12-112,911.002,933.002,895.002,925.002,758.33804,948
2024-12-102,902.002,930.002,896.802,927.002,760.22330,094
2024-12-092,981.002,989.252,908.002,911.002,745.13527,314
2024-12-062,979.002,994.002,963.002,988.002,817.751,503,071
2024-12-052,870.002,981.002,865.002,981.002,811.14576,784
2024-12-042,826.002,876.002,808.002,870.002,706.47956,354
2024-12-032,824.002,845.582,809.002,815.002,654.60925,578
2024-12-022,840.002,877.002,807.582,814.002,653.66434,234
2024-11-292,829.002,850.002,818.842,850.002,687.61374,864
2024-11-282,847.002,849.002,808.002,835.002,673.46689,563
2024-11-272,872.002,875.532,836.002,843.002,681.01491,074
2024-11-262,879.002,885.002,848.002,878.002,714.01771,111
2024-11-252,920.002,920.002,812.002,892.002,727.221,613,313
← NewerPage 8 of 22 · 1,265 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.