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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,858	2,902	2,902	2,955	2,852	1.1M
October 16, 2025	3,070	2,893	2,893	3,087.95	2,876	2.66M
October 15, 2025	3,270	3,224	3,224	3,273	3,224	421,456
October 14, 2025	3,247	3,252	3,252	3,258.15	3,227.72	408,228
October 13, 2025	3,246	3,252	3,252	3,273	3,238	313,852
October 10, 2025	3,264	3,245	3,245	3,278	3,239	534,532
October 09, 2025	3,259	3,242	3,242	3,265	3,196	396,743
October 08, 2025	3,245	3,242	3,242	3,277	3,242	793,100
October 07, 2025	3,265	3,256	3,256	3,286.05	3,249	331,888
October 06, 2025	3,269	3,273	3,273	3,290	3,227	319,371
October 03, 2025	3,252	3,274	3,274	3,302	3,242	485,478
October 02, 2025	3,206	3,245	3,245	3,245	3,203	423,717
October 01, 2025	3,219	3,193	3,193	3,241	3,186	289,394
September 30, 2025	3,220	3,220	3,220	3,233	3,201	435,384
September 29, 2025	3,225	3,222	3,222	3,233.25	3,196	259,530
September 26, 2025	3,161	3,215	3,215	3,215	3,161	548,550
September 25, 2025	3,175	3,152	3,152	3,184	3,150	347,219
September 24, 2025	3,150	3,173	3,173	3,183	3,121	267,973
September 23, 2025	3,128	3,160	3,160	3,174	3,128	371,051
September 22, 2025	3,148	3,128	3,128	3,163	3,118	332,721
September 19, 2025	3,184	3,155	3,155	3,214	3,152.95	823,643
September 18, 2025	3,160	3,163	3,163	3,186	3,144	411,215
September 17, 2025	3,160	3,136	3,136	3,184.95	3,135	321,820
September 16, 2025	3,144	3,139	3,139	3,159	3,122	749,514
September 15, 2025	3,120	3,136	3,136	3,159	3,115	178,768
September 12, 2025	3,125	3,108	3,108	3,132	3,083	231,660

Whitbread plc (WTB.L) LSE