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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	2,866	2,830	2,830	2,879	2,825	518,676
June 11, 2025	2,901	2,889	2,889	2,912	2,889	322,472
June 10, 2025	2,877	2,904	2,904	2,905	2,859.68	387,148
June 09, 2025	2,857	2,863	2,863	2,866	2,841	324,928
June 06, 2025	2,841	2,842	2,842	2,871	2,837	340,313
June 05, 2025	2,876	2,840	2,840	2,882.72	2,816	796,853
June 04, 2025	2,892	2,889	2,889	2,915	2,889	467,697
June 03, 2025	2,870	2,889	2,889	2,889	2,851	378,087
June 02, 2025	2,884	2,871	2,871	2,905	2,860	503,511
May 30, 2025	2,850	2,894	2,894	2,912.06	2,850	1.08M
May 29, 2025	2,849	2,838	2,838	2,868	2,819	296,918
May 28, 2025	2,855	2,835	2,835	2,863	2,828	608,117
May 27, 2025	2,821	2,847	2,847	2,860	2,816.06	450,632
May 23, 2025	2,785	2,799	2,799	2,831.06	2,772	645,754

Whitbread plc (WTB.L) LSE