Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,580.002,611.002,554.442,611.002,611.001,449,635
2026-10-152,572.002,622.002,564.002,586.002,586.00875,826
2026-10-142,580.002,613.042,517.402,540.002,540.00783,073
2026-10-132,590.002,600.002,514.002,564.002,564.00704,208
2026-10-122,491.002,510.002,466.002,510.002,510.00562,713
2026-10-092,445.002,489.002,445.002,478.002,478.00386,819
2026-10-082,454.002,474.002,441.002,445.002,445.00507,395
2026-10-072,548.002,548.002,469.002,472.002,472.00674,013
2026-10-062,449.002,557.002,426.002,551.002,551.001,387,544
2026-10-052,408.002,430.002,369.892,426.002,426.00799,537
2026-10-022,395.002,559.002,378.002,440.002,440.001,056,168
2026-10-012,374.002,414.002,351.002,388.002,388.00863,682
2026-09-302,415.002,443.002,386.002,386.002,386.00632,022
2026-09-292,367.002,401.002,358.002,391.002,391.00337,738
2026-09-282,353.002,391.642,353.002,367.002,367.00421,654
2026-09-252,346.002,356.002,328.002,348.002,348.00352,551
2026-09-242,332.002,341.002,307.002,328.002,328.00374,643
2026-09-232,358.002,360.002,308.002,322.002,322.00429,417
2026-09-222,390.002,391.002,331.002,338.002,338.00434,740
2026-09-212,329.002,333.002,307.002,327.002,327.00356,776
2026-09-182,342.002,342.002,301.102,310.002,310.001,304,246
Page 1 of 1 · 21 trading days

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.