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
2026-09-172,349.002,370.002,327.002,342.002,342.00387,696
2026-09-162,317.002,358.002,313.002,341.002,341.00608,844
2026-09-152,320.002,342.002,317.002,323.002,323.00483,407
2026-09-142,393.002,393.002,316.002,327.002,327.00274,464
2026-09-112,348.002,363.502,335.002,347.002,347.001,137,539
2026-09-102,351.002,392.002,339.002,348.002,348.001,586,734
2026-09-092,300.002,325.002,289.002,320.002,320.00594,332
2026-09-082,355.002,359.002,315.002,317.002,317.001,404,769
2026-09-072,350.002,368.202,332.002,348.002,348.00407,209
2026-09-042,383.002,407.002,363.582,380.002,380.001,016,268
2026-09-032,385.002,404.002,370.002,375.002,375.00742,762
2026-09-022,376.002,417.002,376.002,396.002,396.00758,632
2026-09-012,425.002,452.002,379.002,387.002,387.00582,626
2026-08-282,496.002,499.002,452.002,459.002,459.00661,649
2026-08-272,488.002,526.002,472.002,472.002,472.00405,115
2026-08-262,490.002,516.302,488.002,493.002,493.00570,086
2026-08-252,456.002,490.002,456.002,475.002,475.00541,127
2026-08-242,400.002,472.002,400.002,463.002,463.00926,534
2026-08-212,404.002,451.002,404.002,424.002,424.00396,430
2026-08-202,450.002,462.002,423.002,430.002,430.00242,968
2026-08-192,460.002,470.002,421.002,458.002,458.00288,810
2026-08-182,468.002,514.002,460.812,466.002,466.00552,009
2026-08-172,472.002,477.502,437.002,437.002,437.00729,510
2026-08-142,523.002,541.002,474.002,480.002,480.00374,837
2026-08-132,507.002,540.212,484.002,505.002,505.00385,289
2026-08-122,456.002,500.002,437.002,479.002,479.00359,773
2026-08-112,440.002,485.002,434.002,465.002,465.00313,502
2026-08-102,522.002,522.002,457.002,460.002,460.00734,435
2026-08-072,523.002,535.002,490.302,517.002,517.00390,203
2026-08-062,539.002,547.012,518.002,528.002,528.00263,835
2026-08-052,518.002,535.002,483.002,521.002,521.00620,179
2026-08-042,525.002,541.002,497.002,521.002,521.00311,375
2026-08-032,535.002,567.002,528.002,543.002,543.00928,944
2026-07-312,518.002,535.002,506.002,510.002,510.00320,719
2026-07-302,524.002,571.002,514.002,527.002,527.00432,066
2026-07-292,530.002,535.002,504.002,526.002,526.00283,162
2026-07-282,486.002,520.002,486.002,516.002,516.00381,490
2026-07-272,485.002,518.502,460.002,460.002,460.00471,682
2026-07-242,390.002,442.002,383.002,437.002,437.00987,179
Page 1 of 5 · 252 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.