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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,065	3,103	3,103	3,117	3,047	292,469
September 04, 2025	3,012	3,054	3,054	3,054	2,988	414,529
September 03, 2025	3,008	3,026	3,026	3,038	2,986	650,807
September 02, 2025	3,125	2,983	2,983	3,132	2,983	684,119
September 01, 2025	3,145	3,125	3,125	3,160	3,123	230,795
August 29, 2025	3,182	3,145	3,145	3,186	3,118	390,642
August 28, 2025	3,192	3,193	3,193	3,225	3,181	488,114
August 27, 2025	3,148	3,192	3,192	3,192	3,143	296,502
August 26, 2025	3,124	3,138	3,138	3,174	3,124	548,324
August 22, 2025	3,144	3,203	3,203	3,210	3,131	270,079
August 21, 2025	3,110	3,141	3,141	3,165	3,095.79	303,078
August 20, 2025	3,122	3,107	3,107	3,122	3,086	292,260
August 19, 2025	3,096	3,122	3,122	3,122	3,095	481,312
August 18, 2025	3,103	3,086	3,086	3,119	3,073	320,251
August 15, 2025	3,141	3,105	3,105	3,141	3,091	754,986
August 14, 2025	3,093	3,080	3,080	3,097	3,057.7	1.13M
August 13, 2025	3,055	3,077	3,077	3,092	3,043	498,388
August 12, 2025	3,022	3,058	3,058	3,058	3,022	419,086
August 11, 2025	3,037	3,023	3,023	3,053	3,016	226,778
August 08, 2025	3,044	3,050	3,050	3,053.4	3,030	440,771
August 07, 2025	3,075	3,041	3,041	3,104.01	3,041	647,675
August 06, 2025	3,014	3,041	3,041	3,046	3,004	771,033
August 05, 2025	3,000	2,999	2,999	3,015	2,983	321,505
August 04, 2025	3,004	2,996	2,996	3,013	2,988.32	1.11M
August 01, 2025	3,035	2,999	2,999	3,054	2,993	567,262
July 31, 2025	3,100	3,053	3,053	3,127	3,019	791,628
July 30, 2025	3,116	3,126	3,126	3,137	3,107.72	391,573
July 29, 2025	3,187	3,108	3,108	3,199	3,108	829,117
July 28, 2025	3,267	3,194	3,194	3,268.03	3,185	397,101
July 25, 2025	3,244	3,239	3,239	3,244	3,205	445,473
July 24, 2025	3,232	3,243	3,243	3,268	3,200	291,256
July 23, 2025	3,236	3,228	3,228	3,251	3,208	410,628
July 22, 2025	3,165	3,206	3,206	3,223	3,160	363,977
July 21, 2025	3,180	3,179	3,179	3,188	3,168	358,970
July 18, 2025	3,144	3,182	3,182	3,182	3,117	445,632
July 17, 2025	3,047	3,121	3,121	3,129	3,035.52	440,763
July 16, 2025	3,021	3,024	3,024	3,059.86	3,020	616,861
July 15, 2025	3,052	3,052	3,052	3,077.16	3,044	1.22M
July 14, 2025	3,008	3,056	3,056	3,061	3,007	374,716
July 11, 2025	3,072	3,026	3,026	3,081	2,998.98	1.95M
July 10, 2025	3,009	3,082	3,082	3,082.15	2,996	815,427
July 09, 2025	2,957	2,982	2,982	3,007	2,941	595,223
July 08, 2025	2,919	2,945	2,945	2,947	2,911	465,644
July 07, 2025	2,929	2,925	2,925	2,959	2,923.56	248,504
July 04, 2025	2,927	2,934	2,934	2,949.78	2,917	918,189
July 03, 2025	2,922	2,935	2,935	2,960	2,913	661,702
July 02, 2025	2,939	2,899	2,899	2,988	2,888	1.29M
July 01, 2025	2,835	2,918	2,918	2,918	2,828	869,848
June 30, 2025	2,829	2,823	2,823	2,837	2,818	502,806
June 27, 2025	2,785	2,829	2,829	2,829	2,780.69	476,721
June 26, 2025	2,783	2,782	2,782	2,783	2,752	369,944
June 25, 2025	2,756	2,756	2,756	2,785	2,748	976,675
June 24, 2025	2,791	2,770	2,770	2,813.91	2,766	396,042
June 23, 2025	2,741	2,728	2,728	2,778	2,717	1.55M
June 20, 2025	2,772	2,764	2,764	2,792	2,763.86	1.43M
June 19, 2025	2,773	2,758	2,758	2,780	2,707.6	550,996
June 18, 2025	2,794	2,790	2,790	2,814	2,779	662,382
June 17, 2025	2,841	2,780	2,780	2,841	2,778.12	569,781
June 16, 2025	2,777	2,818	2,818	2,838	2,752.5	424,204
June 13, 2025	2,782	2,778	2,778	2,797	2,764.93	651,175

Whitbread plc (WTB.L) LSE