Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-222,890.002,912.682,875.002,900.002,734.76742,704
2024-11-212,885.002,907.752,839.002,875.002,711.18951,437
2024-11-202,877.002,894.002,864.002,881.002,716.84418,771
2024-11-192,922.002,936.002,850.002,881.002,716.84413,189
2024-11-182,912.002,935.552,892.132,916.002,749.85626,645
2024-11-152,898.002,928.002,864.002,909.002,743.25645,579
2024-11-142,935.002,956.002,910.002,941.002,773.42538,901
2024-11-132,987.002,989.002,878.002,930.002,763.05475,446
2024-11-123,004.003,027.002,987.002,987.002,816.802,680,582
2024-11-113,037.003,070.003,037.003,040.002,866.78954,363
2024-11-083,062.003,068.003,016.003,029.002,856.411,493,827
2024-11-073,106.003,106.003,062.003,062.002,887.53911,272
2024-11-063,092.003,123.003,063.003,075.002,899.79910,161
2024-11-053,075.003,102.003,073.003,074.002,898.84612,918
2024-11-043,060.003,107.003,052.003,077.002,901.67829,235
2024-11-013,007.003,077.002,995.003,063.002,888.471,097,498
2024-10-313,117.003,142.003,000.003,013.002,841.321,601,580
2024-10-303,204.003,235.003,165.003,175.002,959.761,104,586
2024-10-293,254.003,254.003,199.003,225.003,006.37987,870
2024-10-283,308.003,308.003,239.003,239.003,019.43724,363
2024-10-253,325.003,345.003,270.903,293.003,069.76734,359
2024-10-243,300.003,343.173,296.003,314.003,089.34977,200
2024-10-233,309.003,352.003,306.003,306.003,081.88897,790
2024-10-223,268.003,318.003,239.003,317.003,092.14802,265
2024-10-213,280.003,314.003,273.003,287.003,064.17570,540
2024-10-183,250.003,293.003,237.003,287.003,064.17559,994
2024-10-173,258.003,277.003,197.003,248.003,027.82814,976
2024-10-163,075.003,277.003,070.003,258.003,037.141,039,305
2024-10-153,080.003,124.003,068.003,072.002,863.75723,677
2024-10-143,090.003,093.003,057.003,067.002,859.09258,988
2024-10-113,093.003,119.003,082.003,088.002,878.66571,668
2024-10-103,166.003,170.003,051.003,079.002,870.27557,300
2024-10-093,146.003,182.003,133.003,175.002,959.76471,695
2024-10-083,122.003,148.003,106.003,137.002,924.341,076,472
2024-10-073,152.003,169.003,104.003,129.002,916.88539,441
2024-10-043,127.003,161.003,127.003,128.002,915.95383,301
2024-10-033,134.003,158.003,118.913,137.002,924.34518,257
2024-10-023,157.003,163.003,091.003,118.002,906.63705,303
2024-10-013,144.003,163.003,130.003,154.002,940.19644,322
2024-09-303,191.003,201.003,129.673,134.002,921.54492,407
2024-09-273,175.003,221.003,161.983,206.002,988.66322,232
2024-09-263,191.003,224.003,163.003,165.002,950.44549,448
2024-09-253,169.003,187.263,157.003,163.002,948.58421,304
2024-09-243,149.003,170.003,135.243,166.002,951.37745,882
2024-09-233,096.003,173.003,080.003,132.002,919.68498,336
2024-09-203,155.003,167.273,126.003,146.002,932.731,453,050
2024-09-193,135.003,176.003,103.003,167.002,952.31845,995
2024-09-183,115.003,125.003,090.003,095.002,885.19884,997
2024-09-173,084.003,131.033,079.003,129.002,916.88474,439
2024-09-163,070.003,086.003,062.003,063.002,855.36295,761
2024-09-133,083.003,102.003,077.003,077.002,868.41570,647
2024-09-123,089.003,104.003,062.003,087.002,877.73753,025
2024-09-113,065.003,083.003,049.003,061.002,853.49384,963
2024-09-103,056.003,084.003,005.003,065.002,857.22681,192
2024-09-093,004.003,065.002,997.233,050.002,843.24672,381
2024-09-063,013.003,026.002,984.002,984.002,781.71727,012
2024-09-052,946.003,032.032,924.003,008.002,804.08789,899
2024-09-042,881.002,906.002,864.002,899.002,702.47704,844
2024-09-032,900.002,934.002,896.002,918.002,720.19312,043
2024-09-022,882.002,924.002,861.002,917.002,719.25472,105
← NewerPage 9 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.