Whitbread plc (WTB.L) LSE

Currency In GBp

WTB.L Historical Return

If you invested 1000 GBp in Whitbread plc (WTB.L) 10 years ago, it would be worth 1,131.37 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 982.83 GBp, while 1000 GBp invested 1 year ago would be worth 980.43 GBp. This corresponds to total returns of 13.14%, -1.72%, -1.96%, respectively, with annualized returns of 1.24%, -0.35%, -1.96%.

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
November 11, 2026	2,800	2,815	2,815	2,831	2,793	200,250
November 10, 2026	2,796	2,799	2,799	2,810	2,763	418,134
November 09, 2026	2,831	2,763	2,763	2,851	2,752	827,957
November 06, 2026	2,789	2,827	2,827	2,836	2,772	312,025
November 05, 2026	2,850	2,835	2,835	2,874	2,819	492,758
November 04, 2026	2,775	2,817	2,817	2,844.1	2,763	789,870
November 03, 2026	2,785	2,780	2,780	2,819	2,775	691,240
November 02, 2026	2,750	2,808	2,808	2,818	2,749.32	809,344
October 30, 2026	2,757	2,739	2,739	2,783	2,739	506,463
October 29, 2026	2,800	2,747	2,747	2,814	2,720	676,422
October 28, 2026	2,590	2,737	2,737	2,776	2,584	826,197
October 27, 2026	2,586	2,592	2,592	2,616	2,574	255,399
October 26, 2026	2,602	2,605	2,605	2,628	2,597	350,310
October 23, 2026	2,576	2,601	2,601	2,602	2,556	505,733
October 22, 2026	2,624	2,581	2,581	2,635	2,573	444,550
October 21, 2026	2,620	2,641	2,641	2,655	2,619	493,316
October 20, 2026	2,602	2,646	2,646	2,646	2,591	670,623
October 19, 2026	2,601	2,606	2,606	2,610	2,554	460,107
October 16, 2026	2,580	2,611	2,611	2,611	2,554.44	1.45M
October 15, 2026	2,572	2,586	2,586	2,622	2,564	749,976
October 14, 2026	2,580	2,540	2,540	2,613.04	2,517.4	783,073
October 13, 2026	2,590	2,564	2,564	2,600	2,514	704,974
October 12, 2026	2,491	2,510	2,510	2,510	2,466	562,706
October 09, 2026	2,445	2,478	2,478	2,489	2,445	384,229
October 08, 2026	2,454	2,445	2,445	2,474	2,441	507,390
October 07, 2026	2,548	2,472	2,472	2,548	2,469	674,009
October 06, 2026	2,449	2,551	2,551	2,557	2,426	1.39M
October 05, 2026	2,408	2,426	2,426	2,430	2,369.89	799,529
October 02, 2026	2,395	2,440	2,440	2,559	2,378	1.06M
October 01, 2026	2,374	2,388	2,388	2,414	2,351	863,677
September 30, 2026	2,415	2,386	2,386	2,443	2,386	627,367
September 29, 2026	2,367	2,391	2,391	2,400.64	2,358	337,735
September 28, 2026	2,353	2,367	2,367	2,391.64	2,353	421,651
September 25, 2026	2,346	2,348	2,348	2,356	2,328	352,547
September 24, 2026	2,332	2,328	2,328	2,341	2,307	374,638
September 23, 2026	2,358	2,322	2,322	2,360	2,308	425,415
September 22, 2026	2,390	2,338	2,338	2,391	2,331	434,737
September 21, 2026	2,329	2,327	2,327	2,333	2,307	356,768
September 18, 2026	2,342	2,310	2,310	2,342	2,301.1	1.3M
September 17, 2026	2,349	2,342	2,342	2,370	2,327	435,332
September 16, 2026	2,317	2,341	2,341	2,358	2,313	608,839
September 15, 2026	2,320	2,323	2,323	2,342	2,317	483,404
September 11, 2026	2,348	2,347	2,347	2,363.5	2,335	1.14M
September 10, 2026	2,351	2,348	2,348	2,392	2,339	1.59M
September 09, 2026	2,300	2,320	2,320	2,325	2,289	594,321
September 08, 2026	2,355	2,317	2,317	2,359	2,315	1.4M
September 07, 2026	2,350	2,348	2,348	2,368.2	2,332	407,202
September 04, 2026	2,383	2,380	2,380	2,407	2,363.58	1.02M
September 03, 2026	2,385	2,375	2,375	2,404	2,370	723,755
September 02, 2026	2,376	2,396	2,396	2,417	2,376	758,627
September 01, 2026	2,425	2,387	2,387	2,452	2,379	582,615
August 28, 2026	2,496	2,459	2,459	2,499	2,452	661,648
August 27, 2026	2,488	2,472	2,472	2,526	2,472	405,112
August 26, 2026	2,490	2,493	2,493	2,516.3	2,488	570,082
August 25, 2026	2,456	2,475	2,475	2,490	2,456	541,121
August 24, 2026	2,400	2,463	2,463	2,472	2,400	284,530
August 21, 2026	2,404	2,424	2,424	2,451	2,404	396,425
August 20, 2026	2,450	2,430	2,430	2,462	2,423	242,963
August 19, 2026	2,460	2,458	2,458	2,470	2,421	288,807
August 18, 2026	2,468	2,466	2,466	2,511	2,460.81	552,007