Whitbread plc (WTB.L) LSE

2,292.00

-6(-0.26%)

Updated at June 02 04:35PM

Currency In GBp

WTB.L Historical Return

If you invested 1000 GBp in Whitbread plc (WTB.L) 10 years ago, it would be worth 777.33 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 792.15 GBp, while 1000 GBp invested 1 year ago would be worth 807.95 GBp. This corresponds to total returns of -22.27%, -20.78%, -19.2%, respectively, with annualized returns of -2.49%, -4.55%, -19.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WTB.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,306	2,292	2,292	2,334.02	2,272	1.15M
June 01, 2026	2,341	2,298	2,298	2,356	2,282	933,336
May 29, 2026	2,376	2,348	2,348	2,395	2,347	18.52M
May 28, 2026	2,404	2,371	2,371	2,406	2,345	1.55M
May 27, 2026	2,415	2,420	2,420	2,460	2,410	1.01M
May 26, 2026	2,383	2,424	2,424	2,431	2,374	716,957
May 22, 2026	2,390	2,383	2,383	2,438	2,381.58	803,886
May 21, 2026	2,376	2,367	2,367	2,399	2,334	914,922
May 20, 2026	2,336	2,426	2,426	2,426	2,311	1.09M
May 19, 2026	2,350	2,358	2,358	2,378	2,311	634,845
May 18, 2026	2,278	2,354	2,354	2,396	2,245	1.26M
May 15, 2026	2,321	2,302	2,302	2,322.67	2,263	1.22M
May 14, 2026	2,284	2,340	2,340	2,340	2,278	497,740
May 13, 2026	2,251	2,271	2,271	2,295	2,238	840,562
May 12, 2026	2,301	2,268	2,268	2,310	2,259.4	665,622
May 11, 2026	2,413	2,333	2,333	2,424	2,324.04	849,928
May 08, 2026	2,300	2,410	2,410	2,410	2,295	883,671
May 07, 2026	2,348	2,322	2,322	2,384	2,318	808,844
May 06, 2026	2,291	2,346	2,346	2,368	2,277	944,947
May 05, 2026	2,231	2,265	2,265	2,290	2,231	1.07M
May 01, 2026	2,233	2,296	2,296	2,334.48	2,210	611,681
April 30, 2026	2,180	2,234	2,234	2,328	2,098	1.47M
April 29, 2026	2,400	2,385	2,385	2,406	2,362	364,659
April 28, 2026	2,460	2,410	2,410	2,467	2,394	428,998
April 27, 2026	2,533	2,472	2,472	2,547	2,463	457,065
April 24, 2026	2,422	2,459	2,459	2,478	2,410	422,996
April 23, 2026	2,433	2,429	2,429	2,454	2,405	470,257
April 22, 2026	2,462	2,460	2,460	2,470	2,431	375,855
April 21, 2026	2,531	2,454	2,454	2,534	2,454	567,777
April 20, 2026	2,544	2,508	2,508	2,547.98	2,507	407,849
April 17, 2026	2,522	2,555	2,555	2,581	2,495	651,513
April 16, 2026	2,500	2,498	2,498	2,540.59	2,490.93	507,406
April 15, 2026	2,527	2,510	2,510	2,539	2,461	344,499
April 14, 2026	2,498	2,517	2,517	2,521	2,488.8	234,642
April 13, 2026	2,480	2,483	2,483	2,483	2,434	421,397
April 10, 2026	2,457	2,499	2,499	2,513	2,452	475,945
April 09, 2026	2,464	2,464	2,464	2,473	2,429	354,763
April 08, 2026	2,536	2,480	2,480	2,560	2,480	656,468
April 07, 2026	2,377	2,390	2,390	2,441	2,354	943,167
April 02, 2026	2,328	2,398	2,398	2,402	2,314	581,563
April 01, 2026	2,339	2,356	2,356	2,376	2,313	731,309
March 31, 2026	2,285	2,296	2,296	2,328	2,285	613,785
March 30, 2026	2,229	2,292	2,292	2,292	2,218	843,549
March 27, 2026	2,325	2,260	2,260	2,325	2,249	646,624
March 26, 2026	2,325	2,310	2,310	2,331	2,298	749,918
March 25, 2026	2,332	2,339	2,339	2,361	2,317	724,025
March 24, 2026	2,342	2,317	2,317	2,343	2,300	460,612
March 23, 2026	2,263	2,330	2,330	2,375	2,253	532,039
March 20, 2026	2,342	2,303	2,303	2,351	2,288.99	1.84M
March 19, 2026	2,363	2,324	2,324	2,364	2,285.74	1.25M
March 18, 2026	2,392	2,380	2,380	2,410	2,378	608,835
March 17, 2026	2,359	2,391	2,391	2,409	2,333	498,658
March 16, 2026	2,366	2,381	2,381	2,383	2,347	709,458
March 13, 2026	2,361	2,347	2,354	2,378	2,325	192,305
March 12, 2026	2,416	2,377	2,377	2,428.14	2,377	873,282
March 11, 2026	2,437	2,435	2,435	2,455	2,417	874,722
March 10, 2026	2,462	2,453	2,453	2,487	2,432.6	513,054
March 09, 2026	2,488	2,439	2,439	2,490	2,397	614,756
March 06, 2026	2,573	2,497	2,497	2,600	2,497	516,967
March 05, 2026	2,526	2,554	2,554	2,558	2,507	1.08M