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 840.26 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 892.25 GBp, while 1000 GBp invested 1 year ago would be worth 765.91 GBp. This corresponds to total returns of -15.97%, -10.78%, -23.41%, respectively, with annualized returns of -1.72%, -2.25%, -23.41%.

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
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
August 17, 2026	2,472	2,437	2,437	2,477.5	2,437	729,506
August 14, 2026	2,523	2,480	2,480	2,541	2,474	374,832
August 13, 2026	2,507	2,505	2,505	2,540.21	2,484	385,289
August 12, 2026	2,456	2,479	2,479	2,500	2,437	359,769
August 11, 2026	2,440	2,465	2,465	2,485	2,434	313,475
August 10, 2026	2,522	2,460	2,460	2,522	2,457	403,823
August 07, 2026	2,523	2,517	2,517	2,535	2,490.3	390,044
August 06, 2026	2,539	2,528	2,528	2,547.01	2,518	263,831
August 05, 2026	2,518	2,521	2,521	2,535	2,483	620,179
August 04, 2026	2,525	2,521	2,521	2,541	2,497	311,375
August 03, 2026	2,535	2,543	2,543	2,567	2,528	926,448
July 31, 2026	2,518	2,510	2,510	2,535	2,506	319,412
July 30, 2026	2,524	2,527	2,527	2,571	2,514	417,462
July 29, 2026	2,530	2,526	2,526	2,535	2,504	283,030
July 28, 2026	2,486	2,516	2,516	2,520	2,486	381,488
July 27, 2026	2,485	2,460	2,460	2,518.5	2,460	470,977
July 24, 2026	2,390	2,437	2,437	2,442	2,383	345,174
July 23, 2026	2,425	2,392	2,392	2,432	2,359	1.13M
July 22, 2026	2,390	2,456	2,456	2,457	2,359	559,344
July 21, 2026	2,396	2,405	2,405	2,435	2,378	529,583
July 20, 2026	2,386	2,406	2,406	2,436	2,374	558,758
July 17, 2026	2,368	2,392	2,392	2,403	2,366	406,734
July 16, 2026	2,321	2,380	2,380	2,384	2,315	666,129
July 15, 2026	2,287	2,340	2,340	2,340	2,279.16	519,078
July 14, 2026	2,266	2,298	2,298	2,298	2,255	523,563
July 13, 2026	2,334	2,299	2,299	2,385	2,299	507,667
July 10, 2026	2,345	2,330	2,330	2,348	2,318	279,204
July 09, 2026	2,327	2,318	2,318	2,338	2,301	829,569
July 08, 2026	2,372	2,309	2,309	2,381.6	2,307	794,828
July 07, 2026	2,364	2,369	2,369	2,388	2,353	583,862
July 06, 2026	2,413	2,358	2,358	2,429.87	2,343.76	320,886
July 03, 2026	2,414	2,415	2,415	2,436	2,367	468,071
July 02, 2026	2,359	2,399	2,399	2,399.41	2,353.93	439,013
July 01, 2026	2,380	2,376	2,376	2,394	2,343	452,622
June 30, 2026	2,402	2,391	2,391	2,438	2,391	770,843
June 29, 2026	2,448	2,404	2,404	2,454.39	2,404	707,041
June 26, 2026	2,515	2,455	2,455	2,524	2,429	875,594
June 25, 2026	2,548	2,527	2,527	2,585	2,525	1.13M
June 24, 2026	2,451	2,550	2,550	2,551	2,446	538,894
June 23, 2026	2,434	2,459	2,459	2,460	2,418	667,921
June 22, 2026	2,381	2,462	2,462	2,469	2,381	1.47M
June 19, 2026	2,408	2,381	2,381	2,414.38	2,368	1.1M
June 18, 2026	2,420	2,412	2,412	2,449	2,352	1.37M
June 17, 2026	2,438	2,396	2,396	2,438	2,389	1.24M
June 16, 2026	2,384	2,411	2,411	2,421	2,383.99	1.14M
June 15, 2026	2,421	2,389	2,389	2,454	2,389	863,972
June 12, 2026	2,371	2,382	2,382	2,411	2,365	1.38M
June 11, 2026	2,325	2,318	2,318	2,350	2,305	1.45M
June 10, 2026	2,350	2,340	2,340	2,359	2,319	1.31M
June 09, 2026	2,331	2,339	2,339	2,373	2,315	1.43M
June 08, 2026	2,336	2,348	2,348	2,381	2,326	515,166
June 05, 2026	2,385	2,353	2,353	2,409	2,353	589,513
June 04, 2026	2,340	2,379	2,379	2,400	2,340	748,329
June 03, 2026	2,327	2,347	2,347	2,364	2,288	1.09M
June 02, 2026	2,306	2,292	2,292	2,334.02	2,272	1.15M
June 01, 2026	2,341	2,298	2,298	2,356	2,282	933,336