Whitbread plc - WTB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,730	2,730	2,730	2,771	2,720	508,268
February 19, 2026	2,766	2,737	2,737	2,766	2,676	527,188
February 18, 2026	2,745	2,757	2,757	2,769	2,721	395,224
February 17, 2026	2,720	2,738	2,738	2,745	2,685	433,290
February 16, 2026	2,700	2,691	2,691	2,749	2,690.74	1.13M
February 13, 2026	2,703	2,688	2,688	2,735	2,686	1.75M
February 12, 2026	2,721	2,725	2,725	2,761	2,701	873,805
February 11, 2026	2,738	2,701	2,701	2,741	2,701	741,435
February 10, 2026	2,693	2,728	2,728	2,728	2,683.98	574,403
February 09, 2026	2,714	2,690	2,690	2,721	2,647	1.49M
February 06, 2026	2,696	2,689	2,689	2,729	2,672.8	528,138
February 05, 2026	2,770	2,703	2,703	2,771.11	2,703	804,940
February 04, 2026	2,687	2,769	2,769	2,819	2,682.39	666,395
February 03, 2026	2,766	2,689	2,689	2,769	2,688	899,074
February 02, 2026	2,714	2,747	2,747	2,765.81	2,682	372,648
January 30, 2026	2,705	2,724	2,724	2,730	2,672.64	563,120
January 29, 2026	2,744	2,736	2,736	2,771	2,726.9	426,452
January 28, 2026	2,760	2,749	2,749	2,784	2,744	2.05M
January 27, 2026	2,784	2,780	2,780	2,907.37	2,755	694,788
January 26, 2026	2,747	2,776	2,776	2,796.3	2,747	343,497
January 23, 2026	2,739	2,751	2,751	2,773	2,734	556,770
January 22, 2026	2,754	2,765	2,765	2,784	2,739.24	225,529
January 21, 2026	2,757	2,714	2,714	2,769	2,705	394,457
January 20, 2026	2,743	2,752	2,752	2,779	2,727	779,060
January 19, 2026	2,784	2,783	2,783	2,813.97	2,759.52	875,870
January 16, 2026	2,775	2,782	2,782	2,810	2,770	882,289
January 15, 2026	2,775	2,780	2,780	2,802	2,756	1.57M
January 14, 2026	2,793	2,793	2,793	2,821	2,743	877,343
January 13, 2026	2,721	2,767	2,767	2,767	2,650	2.02M
January 12, 2026	2,634	2,584	2,584	2,635.44	2,572	705,652
January 09, 2026	2,609	2,634	2,634	2,634	2,596	960,252
January 08, 2026	2,542	2,618	2,618	2,628	2,539	448,790
January 07, 2026	2,543	2,563	2,563	2,563	2,509.85	830,780
January 06, 2026	2,494	2,545	2,545	2,575	2,487	569,797
January 05, 2026	2,547	2,500	2,500	2,581.84	2,500	748,769
January 02, 2026	2,557	2,544	2,544	2,569	2,522	91,571
December 31, 2025	2,557	2,550	2,550	2,560	2,534	162,491
December 30, 2025	2,540	2,555	2,555	2,555	2,532	177,371
December 29, 2025	2,560	2,542	2,542	2,567	2,542	205,522
December 24, 2025	2,526	2,550	2,550	2,560	2,526	143,477
December 23, 2025	2,570	2,555	2,555	2,584	2,549.5	1.11M
December 22, 2025	2,529	2,564	2,564	2,564	2,514	568,498
December 19, 2025	2,594	2,560	2,560	2,602	2,538.12	1.87M
December 18, 2025	2,436	2,599	2,599	2,605	2,432	1.53M
December 17, 2025	2,415	2,443	2,443	2,451.96	2,403	950,427
December 16, 2025	2,406	2,416	2,416	2,442.59	2,401	521,935
December 15, 2025	2,360	2,400	2,400	2,406	2,341	1.69M
December 12, 2025	2,388	2,349	2,349	2,396	2,344	816,895
December 11, 2025	2,332	2,405	2,405	2,409.38	2,328.76	936,006
December 10, 2025	2,341	2,335	2,335	2,364	2,330	907,514
December 09, 2025	2,353	2,361	2,361	2,392	2,345	572,149
December 08, 2025	2,400	2,363	2,363	2,400	2,355	714,818
December 05, 2025	2,376	2,401	2,401	2,407	2,360	1.27M
December 04, 2025	2,372	2,394	2,394	2,438	2,356	1.24M
December 03, 2025	2,390	2,370	2,370	2,431	2,370	1.5M
December 02, 2025	2,433	2,403	2,403	2,460	2,403	1.44M
December 01, 2025	2,445	2,465	2,465	2,542.7	2,438	1.25M
November 28, 2025	2,679	2,490	2,490	2,707	2,490	2.59M
November 27, 2025	2,830	2,812	2,812	2,857	2,812	533,613
November 26, 2025	2,828	2,837	2,837	2,847	2,780	869,145

Whitbread plc (WTB.L) LSE