Whitbread PLC WTB
LSE · United Kingdom · Consumer Services
GBp 2,388.00+2.00 (+0.08%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,388.00 | +0.08% | GBp 2,374.00 | GBp 2,414.00 | GBp 2,351.00 | 863.68K |
| 2026-09-30 | GBp 2,386.00 | -0.21% | GBp 2,415.00 | GBp 2,443.00 | GBp 2,386.00 | 632.02K |
| 2026-09-29 | GBp 2,391.00 | +1.01% | GBp 2,367.00 | GBp 2,401.00 | GBp 2,358.00 | 337.74K |
| 2026-09-28 | GBp 2,367.00 | +0.81% | GBp 2,353.00 | GBp 2,391.64 | GBp 2,353.00 | 421.65K |
| 2026-09-25 | GBp 2,348.00 | +0.86% | GBp 2,346.00 | GBp 2,356.00 | GBp 2,328.00 | 352.55K |
| 2026-09-24 | GBp 2,328.00 | +0.26% | GBp 2,332.00 | GBp 2,341.00 | GBp 2,307.00 | 374.64K |
| 2026-09-23 | GBp 2,322.00 | -0.68% | GBp 2,358.00 | GBp 2,360.00 | GBp 2,308.00 | 429.42K |
| 2026-09-22 | GBp 2,338.00 | +0.47% | GBp 2,390.00 | GBp 2,391.00 | GBp 2,331.00 | 434.74K |
| 2026-09-21 | GBp 2,327.00 | +0.74% | GBp 2,329.00 | GBp 2,333.00 | GBp 2,307.00 | 356.78K |
| 2026-09-18 | GBp 2,310.00 | -1.37% | GBp 2,342.00 | GBp 2,342.00 | GBp 2,301.10 | 1.30M |
| 2026-09-17 | GBp 2,342.00 | +0.04% | GBp 2,349.00 | GBp 2,370.00 | GBp 2,327.00 | 648.29K |
| 2026-09-16 | GBp 2,341.00 | +0.77% | GBp 2,317.00 | GBp 2,358.00 | GBp 2,313.00 | 608.84K |
| 2026-09-15 | GBp 2,323.00 | -0.17% | GBp 2,320.00 | GBp 2,342.00 | GBp 2,317.00 | 483.41K |
| 2026-09-14 | GBp 2,327.00 | -0.85% | GBp 2,393.00 | GBp 2,393.00 | GBp 2,316.00 | 274.46K |
| 2026-09-11 | GBp 2,347.00 | -0.04% | GBp 2,348.00 | GBp 2,363.50 | GBp 2,335.00 | 1.14M |
| 2026-09-10 | GBp 2,348.00 | +1.21% | GBp 2,351.00 | GBp 2,392.00 | GBp 2,339.00 | 1.59M |
| 2026-09-09 | GBp 2,320.00 | +0.13% | GBp 2,300.00 | GBp 2,325.00 | GBp 2,289.00 | 594.33K |
| 2026-09-08 | GBp 2,317.00 | -1.32% | GBp 2,355.00 | GBp 2,359.00 | GBp 2,315.00 | 1.40M |
| 2026-09-07 | GBp 2,348.00 | -1.34% | GBp 2,350.00 | GBp 2,368.20 | GBp 2,332.00 | 407.21K |
| 2026-09-04 | GBp 2,380.00 | +0.21% | GBp 2,383.00 | GBp 2,407.00 | GBp 2,363.58 | 1.02M |
| 2026-09-03 | GBp 2,375.00 | -0.88% | GBp 2,385.00 | GBp 2,404.00 | GBp 2,370.00 | 742.76K |
| 2026-09-02 | GBp 2,396.00 | +0.38% | GBp 2,376.00 | GBp 2,417.00 | GBp 2,376.00 | 758.63K |
| 2026-09-01 | GBp 2,387.00 | -2.93% | GBp 2,425.00 | GBp 2,452.00 | GBp 2,379.00 | 582.63K |
| 2026-08-28 | GBp 2,459.00 | -0.53% | GBp 2,496.00 | GBp 2,499.00 | GBp 2,452.00 | 661.65K |
| 2026-08-27 | GBp 2,472.00 | -0.84% | GBp 2,488.00 | GBp 2,526.00 | GBp 2,472.00 | 405.12K |
| 2026-08-26 | GBp 2,493.00 | +0.73% | GBp 2,490.00 | GBp 2,516.30 | GBp 2,488.00 | 570.09K |
| 2026-08-25 | GBp 2,475.00 | +0.49% | GBp 2,456.00 | GBp 2,490.00 | GBp 2,456.00 | 541.13K |
| 2026-08-24 | GBp 2,463.00 | +1.61% | GBp 2,400.00 | GBp 2,472.00 | GBp 2,400.00 | 926.53K |
| 2026-08-21 | GBp 2,424.00 | -0.25% | GBp 2,404.00 | GBp 2,451.00 | GBp 2,404.00 | 396.43K |
| 2026-08-20 | GBp 2,430.00 | -1.14% | GBp 2,450.00 | GBp 2,462.00 | GBp 2,423.00 | 242.97K |
| 2026-08-19 | GBp 2,458.00 | -0.32% | GBp 2,460.00 | GBp 2,470.00 | GBp 2,421.00 | 288.81K |
| 2026-08-18 | GBp 2,466.00 | +1.19% | GBp 2,468.00 | GBp 2,514.00 | GBp 2,460.81 | 552.01K |
| 2026-08-17 | GBp 2,437.00 | -1.73% | GBp 2,472.00 | GBp 2,477.50 | GBp 2,437.00 | 729.51K |
| 2026-08-14 | GBp 2,480.00 | -1.00% | GBp 2,523.00 | GBp 2,541.00 | GBp 2,474.00 | 374.84K |
| 2026-08-13 | GBp 2,505.00 | +1.05% | GBp 2,507.00 | GBp 2,540.21 | GBp 2,484.00 | 385.29K |
| 2026-08-12 | GBp 2,479.00 | +0.57% | GBp 2,456.00 | GBp 2,500.00 | GBp 2,437.00 | 359.77K |
| 2026-08-11 | GBp 2,465.00 | +0.20% | GBp 2,440.00 | GBp 2,485.00 | GBp 2,434.00 | 313.50K |
| 2026-08-10 | GBp 2,460.00 | -2.26% | GBp 2,522.00 | GBp 2,522.00 | GBp 2,457.00 | 734.44K |
| 2026-08-07 | GBp 2,517.00 | -0.44% | GBp 2,523.00 | GBp 2,535.00 | GBp 2,490.30 | 390.20K |
| 2026-08-06 | GBp 2,528.00 | +0.28% | GBp 2,539.00 | GBp 2,547.01 | GBp 2,518.00 | 263.84K |
| 2026-08-05 | GBp 2,521.00 | 0.00% | GBp 2,518.00 | GBp 2,535.00 | GBp 2,483.00 | 620.18K |
| 2026-08-04 | GBp 2,521.00 | -0.87% | GBp 2,525.00 | GBp 2,541.00 | GBp 2,497.00 | 311.38K |
| 2026-08-03 | GBp 2,543.00 | +1.31% | GBp 2,535.00 | GBp 2,567.00 | GBp 2,528.00 | 928.94K |
| 2026-07-31 | GBp 2,510.00 | -0.67% | GBp 2,518.00 | GBp 2,535.00 | GBp 2,506.00 | 320.72K |
| 2026-07-30 | GBp 2,527.00 | +0.04% | GBp 2,524.00 | GBp 2,571.00 | GBp 2,514.00 | 432.07K |
| 2026-07-29 | GBp 2,526.00 | +0.40% | GBp 2,530.00 | GBp 2,535.00 | GBp 2,504.00 | 283.16K |
| 2026-07-28 | GBp 2,516.00 | +2.28% | GBp 2,486.00 | GBp 2,520.00 | GBp 2,486.00 | 381.49K |
| 2026-07-27 | GBp 2,460.00 | +0.94% | GBp 2,485.00 | GBp 2,518.50 | GBp 2,460.00 | 471.68K |
| 2026-07-24 | GBp 2,437.00 | +1.88% | GBp 2,390.00 | GBp 2,442.00 | GBp 2,383.00 | 987.18K |
| 2026-07-23 | GBp 2,392.00 | -2.61% | GBp 2,425.00 | GBp 2,432.00 | GBp 2,359.00 | 1.13M |
| 2026-07-22 | GBp 2,456.00 | +2.12% | GBp 2,390.00 | GBp 2,457.00 | GBp 2,359.00 | 559.35K |
| 2026-07-21 | GBp 2,405.00 | -0.04% | GBp 2,396.00 | GBp 2,435.00 | GBp 2,378.00 | 539.39K |
| 2026-07-20 | GBp 2,406.00 | +0.59% | GBp 2,386.00 | GBp 2,436.00 | GBp 2,374.00 | 633.79K |
| 2026-07-17 | GBp 2,392.00 | +0.50% | GBp 2,368.00 | GBp 2,403.00 | GBp 2,366.00 | 406.74K |
| 2026-07-16 | GBp 2,380.00 | +1.71% | GBp 2,321.00 | GBp 2,384.00 | GBp 2,315.00 | 666.13K |
| 2026-07-15 | GBp 2,340.00 | +1.83% | GBp 2,287.00 | GBp 2,340.00 | GBp 2,276.00 | 519.08K |
| 2026-07-14 | GBp 2,298.00 | -0.04% | GBp 2,266.00 | GBp 2,298.00 | GBp 2,255.00 | 526.57K |
| 2026-07-13 | GBp 2,299.00 | -1.33% | GBp 2,334.00 | GBp 2,385.00 | GBp 2,299.00 | 507.67K |
| 2026-07-10 | GBp 2,330.00 | +0.52% | GBp 2,345.00 | GBp 2,348.00 | GBp 2,318.00 | 279.21K |
| 2026-07-09 | GBp 2,318.00 | +0.39% | GBp 2,327.00 | GBp 2,338.00 | GBp 2,301.00 | 829.57K |
| 2026-07-08 | GBp 2,309.00 | -2.53% | GBp 2,372.00 | GBp 2,381.60 | GBp 2,306.00 | 794.83K |
| 2026-07-07 | GBp 2,369.00 | +0.47% | GBp 2,364.00 | GBp 2,388.00 | GBp 2,351.00 | 583.87K |
| 2026-07-06 | GBp 2,358.00 | -2.36% | GBp 2,413.00 | GBp 2,429.87 | GBp 2,343.76 | 320.90K |
| 2026-07-03 | GBp 2,415.00 | +0.67% | GBp 2,414.00 | GBp 2,436.00 | GBp 2,366.00 | 468.08K |
| 2026-07-02 | GBp 2,399.00 | +0.97% | GBp 2,359.00 | GBp 2,399.41 | GBp 2,353.93 | 439.02K |
| 2026-07-01 | GBp 2,376.00 | -0.63% | GBp 2,380.00 | GBp 2,394.00 | GBp 2,343.00 | 452.86K |
| 2026-06-30 | GBp 2,391.00 | -0.54% | GBp 2,402.00 | GBp 2,438.00 | GBp 2,391.00 | 781.50K |
| 2026-06-29 | GBp 2,404.00 | -2.08% | GBp 2,448.00 | GBp 2,454.39 | GBp 2,404.00 | 717.05K |
| 2026-06-26 | GBp 2,455.00 | -2.85% | GBp 2,515.00 | GBp 2,524.00 | GBp 2,429.00 | 882.31K |
| 2026-06-25 | GBp 2,527.00 | -0.90% | GBp 2,548.00 | GBp 2,585.00 | GBp 2,525.00 | 1.13M |
| 2026-06-24 | GBp 2,550.00 | +3.70% | GBp 2,451.00 | GBp 2,551.00 | GBp 2,446.00 | 538.90K |
| 2026-06-23 | GBp 2,459.00 | -0.12% | GBp 2,434.00 | GBp 2,460.00 | GBp 2,418.00 | 667.92K |
| 2026-06-22 | GBp 2,462.00 | +3.40% | GBp 2,381.00 | GBp 2,469.00 | GBp 2,381.00 | 1.47M |
| 2026-06-19 | GBp 2,381.00 | -1.29% | GBp 2,408.00 | GBp 2,414.38 | GBp 2,368.00 | 1.70M |
| 2026-06-18 | GBp 2,412.00 | +0.67% | GBp 2,420.00 | GBp 2,449.00 | GBp 2,352.00 | 1.37M |
| 2026-06-17 | GBp 2,396.00 | -0.62% | GBp 2,438.00 | GBp 2,438.00 | GBp 2,389.00 | 1.24M |
| 2026-06-16 | GBp 2,411.00 | +0.92% | GBp 2,384.00 | GBp 2,421.00 | GBp 2,383.99 | 1.14M |
| 2026-06-15 | GBp 2,389.00 | +0.29% | GBp 2,421.00 | GBp 2,454.00 | GBp 2,389.00 | 864.02K |
| 2026-06-12 | GBp 2,382.00 | +2.76% | GBp 2,371.00 | GBp 2,411.00 | GBp 2,365.00 | 1.38M |
| 2026-06-11 | GBp 2,318.00 | -0.94% | GBp 2,325.00 | GBp 2,350.00 | GBp 2,305.00 | 1.45M |
| 2026-06-10 | GBp 2,340.00 | +0.04% | GBp 2,350.00 | GBp 2,359.00 | GBp 2,319.00 | 1.31M |
| 2026-06-09 | GBp 2,339.00 | +0.13% | GBp 2,331.00 | GBp 2,373.00 | GBp 2,315.00 | 1.43M |
| 2026-06-08 | GBp 2,336.00 | -0.72% | GBp 2,336.00 | GBp 2,381.00 | GBp 2,326.00 | 1.95M |
| 2026-06-05 | GBp 2,353.00 | -1.09% | GBp 2,385.00 | GBp 2,409.00 | GBp 2,353.00 | 589.52K |
| 2026-06-04 | GBp 2,379.00 | +1.36% | GBp 2,340.00 | GBp 2,400.00 | GBp 2,340.00 | 748.34K |
| 2026-06-03 | GBp 2,347.00 | +2.40% | GBp 2,327.00 | GBp 2,364.00 | GBp 2,288.00 | 1.09M |
| 2026-06-02 | GBp 2,292.00 | -0.26% | GBp 2,306.00 | GBp 2,334.02 | GBp 2,272.00 | 1.04M |
| 2026-06-01 | GBp 2,298.00 | -2.13% | GBp 2,341.00 | GBp 2,356.00 | GBp 2,281.00 | 1.61M |
| 2026-05-29 | GBp 2,348.00 | -0.97% | GBp 2,376.00 | GBp 2,395.00 | GBp 2,347.00 | 19.19M |
| 2026-05-28 | GBp 2,371.00 | -2.02% | GBp 2,404.00 | GBp 2,406.00 | GBp 2,345.00 | 1.55M |