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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,804	2,840	2,840	2,840	2,755	311,376
November 24, 2025	2,784	2,802	2,802	2,826	2,779	1.73M
November 21, 2025	2,687	2,773	2,773	2,773	2,686	1M
November 20, 2025	2,758	2,715	2,715	2,758	2,710	412,258
November 19, 2025	2,741	2,742	2,742	2,755	2,724	666,934
November 18, 2025	2,720	2,739	2,739	2,751	2,712	418,006
November 17, 2025	2,772	2,757	2,757	2,776	2,726	1.08M
November 14, 2025	2,784	2,777	2,777	2,804	2,756	866,876
November 13, 2025	2,868	2,822	2,822	2,877	2,822	533,916
November 12, 2025	2,883	2,862	2,862	2,883	2,834	608,457
November 11, 2025	2,874	2,873	2,873	2,909	2,860	374,500
November 10, 2025	2,857	2,860	2,860	2,870	2,846	450,807
November 07, 2025	2,839	2,833	2,833	2,866	2,818	437,007
November 06, 2025	2,879	2,843	2,843	2,889	2,816	688,426
November 05, 2025	2,796	2,874	2,874	2,874	2,793.92	783,579
November 04, 2025	2,848	2,800	2,800	2,853	2,792	1.41M
November 03, 2025	2,881	2,872	2,872	2,898	2,866.42	861,938
October 31, 2025	2,956	2,897	2,897	2,964	2,873	974,891
October 30, 2025	3,016	2,965	2,965	3,017	2,952	763,402
October 29, 2025	3,071	3,046	3,009.6	3,075	3,046	721,610
October 28, 2025	3,095	3,068	3,031.34	3,104	3,027	960,664
October 27, 2025	3,135	3,105	3,067.89	3,137	3,093	450,647
October 24, 2025	3,175	3,130	3,130	3,175	3,090	392,798
October 23, 2025	3,142	3,125	3,125	3,162	3,087	749,161
October 22, 2025	3,078	3,154	3,154	3,172	3,059	1.13M
October 21, 2025	2,979	3,057	3,057	3,057	2,951.03	547,654
October 20, 2025	2,902	2,973	2,973	2,973	2,900.14	775,654

Whitbread plc (WTB.L) LSE