Skip to main content
Whitbread plc (LON:WTB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,401.00
+7.00 (0.29%)
At close: Dec 5, 2025

Whitbread Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,376.002,407.002,360.002,401.002,401.000.29%1,245,871
Dec 4, 20252,372.002,438.002,356.002,394.002,394.001.01%1,242,426
Dec 3, 20252,390.002,431.002,370.002,370.002,370.00-1.37%1,503,277
Dec 2, 20252,433.002,459.002,403.002,403.002,403.00-2.52%1,442,338
Dec 1, 20252,445.002,542.002,438.002,465.002,465.00-1.00%1,251,691
Nov 28, 20252,679.002,707.002,490.002,490.002,490.00-11.45%2,578,202
Nov 27, 20252,830.002,857.002,812.002,812.002,812.00-0.88%533,613
Nov 26, 20252,828.002,847.002,780.002,837.002,837.00-0.11%877,369
Nov 25, 20252,804.002,840.002,755.002,840.002,840.001.36%311,375
Nov 24, 20252,784.002,826.002,779.002,802.002,802.001.05%1,726,720
Nov 21, 20252,687.002,773.002,686.002,773.002,773.002.14%996,073
Nov 20, 20252,758.002,758.002,710.002,715.002,715.00-0.98%412,258
Nov 19, 20252,741.002,755.002,724.002,742.002,742.000.11%666,934
Nov 18, 20252,720.002,751.002,712.002,739.002,739.00-0.65%418,009
Nov 17, 20252,772.002,777.002,726.002,757.002,757.00-0.72%1,083,330
Nov 14, 20252,784.002,804.002,756.002,777.002,777.00-1.59%866,877
Nov 13, 20252,868.002,877.002,822.002,822.002,822.00-1.40%533,916
Nov 12, 20252,883.002,883.002,834.002,862.002,862.00-0.38%608,458
Nov 11, 20252,874.002,909.002,860.002,873.002,873.000.45%387,726
Nov 10, 20252,857.002,870.002,846.002,860.002,860.000.95%450,808
Nov 7, 20252,839.002,866.002,818.002,833.002,833.00-0.35%445,918
Nov 6, 20252,879.002,889.002,816.002,843.002,843.00-1.08%688,427
Nov 5, 20252,796.002,874.002,793.922,874.002,874.002.64%783,580
Nov 4, 20252,848.002,853.002,792.002,800.002,800.00-2.51%1,413,400
Nov 3, 20252,881.002,898.002,866.432,872.002,872.00-0.86%861,938
Oct 31, 20252,956.002,964.002,873.002,897.002,897.00-2.29%974,891
Oct 30, 20253,016.003,017.002,952.002,965.002,965.00-2.66%763,403
Oct 29, 20253,071.003,075.003,046.003,046.003,009.60-0.72%721,610
Oct 28, 20253,095.003,104.003,027.003,068.003,031.34-1.19%924,676
Oct 27, 20253,135.003,138.003,093.003,105.003,067.89-0.80%446,096
Oct 24, 20253,175.003,175.003,090.003,130.003,092.600.16%392,802
Oct 23, 20253,142.003,162.003,087.003,125.003,087.66-0.92%751,023
Oct 22, 20253,078.003,172.003,059.003,154.003,116.313.17%1,131,351
Oct 21, 20252,979.003,057.002,951.033,057.003,020.472.83%547,663
Oct 20, 20252,902.002,973.002,900.142,973.002,937.472.45%775,655
Oct 17, 20252,858.002,955.002,852.002,902.002,867.320.31%1,102,699
Oct 16, 20253,070.003,087.952,876.002,893.002,858.43-10.27%2,658,769
Oct 15, 20253,270.003,273.003,224.003,224.003,185.47-0.86%425,590
Oct 14, 20253,247.003,258.153,227.723,252.003,213.14-408,228
Oct 13, 20253,246.003,273.003,238.003,252.003,213.140.22%313,853
Oct 10, 20253,264.003,278.003,239.003,245.003,206.220.09%534,532
Oct 9, 20253,259.003,265.003,196.003,242.003,203.26-396,744
Oct 8, 20253,245.003,277.003,242.003,242.003,203.26-0.43%793,101
Oct 7, 20253,265.003,286.053,249.003,256.003,217.09-0.52%331,888
Oct 6, 20253,269.003,290.003,227.003,273.003,233.89-0.03%319,371
Oct 3, 20253,252.003,302.003,242.003,274.003,234.880.89%485,478
Oct 2, 20253,206.003,245.003,203.003,245.003,206.221.63%423,717
Oct 1, 20253,219.003,241.003,186.003,193.003,154.84-0.84%289,395
Sep 30, 20253,220.003,233.003,201.003,220.003,181.52-0.06%435,384
Sep 29, 20253,225.003,233.253,196.003,222.003,183.500.22%733,978