Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Whitbread plc logo
WTB.L
Whitbread plc
13:26:33
2377 £
0.0000 (%0.00)
Previous Close: 2412
Day Low₺2369
Day High₺2408
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WTB.L: Whitbread plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,496.5641
CLOSE 2,496.0085

Low

LOW 2,098

High

HIGH 2,907.37
DATEOPENHIGHLOWCLOSE
01/02/20262,5572,5692,5222,537
01/05/20262,5472,581.842,5002,500
01/06/20262,4942,5752,4872,545
01/07/20262,5432,5632,509.852,563
01/08/20262,5422,6282,5392,618
01/09/20262,6092,6342,5962,634
01/12/20262,6342,635.442,5722,584
01/13/20262,7212,7672,6502,767
01/14/20262,7932,8212,7432,793
01/15/20262,7752,8022,7562,780
01/16/20262,7752,8102,7702,782
01/19/20262,7842,813.972,759.522,783
01/20/20262,7432,7792,7272,752
01/21/20262,7572,7692,7052,714
01/22/20262,7542,7842,739.242,751
01/23/20262,7392,7732,7342,751
01/26/20262,7472,796.32,7472,776
01/27/20262,7842,907.372,7552,780
01/28/20262,7602,7842,7442,749
01/29/20262,7442,7712,726.92,736
01/30/20262,7052,7302,672.642,724
02/02/20262,7142,765.812,6822,747
02/03/20262,7662,7692,6882,689
02/04/20262,6872,8192,682.392,769
02/05/20262,7702,771.112,7032,703
02/06/20262,6962,7292,672.82,689
02/09/20262,7142,7212,6472,690
02/10/20262,6932,7282,683.982,728
02/11/20262,7382,7412,7012,701
02/12/20262,7212,7612,7012,725
02/13/20262,7032,7352,6862,688
02/16/20262,7002,7492,690.742,691
02/17/20262,7202,7452,6852,738
02/18/20262,7452,7692,7212,757
02/19/20262,7662,7662,6762,737
02/20/20262,7302,7712,7202,730
02/23/20262,7112,7302,6212,621
02/24/20262,6152,6612,6112,619
02/25/20262,6262,6672,6092,609
02/26/20262,6162,6402,592.952,620
02/27/20262,6122,6182,5732,600
03/02/20262,5472,5742,4952,541
03/03/20262,5322,5352,4632,498
03/04/20262,5262,5612,5002,542
03/05/20262,5262,5582,5072,554
03/06/20262,5732,6002,4972,497
03/09/20262,4882,4902,3972,439
03/10/20262,4622,4872,432.62,453
03/11/20262,4372,4552,4172,435
03/12/20262,4162,428.142,3772,377
03/13/20262,3612,3782,3252,354
03/16/20262,3662,3832,3472,381
03/17/20262,3592,4092,3332,391
03/18/20262,3922,4102,3782,380
03/19/20262,3632,3642,285.742,324
03/20/20262,3422,3512,288.992,303
03/23/20262,2632,3752,2532,330
03/24/20262,3422,3432,3002,317
03/25/20262,3322,3612,3172,339
03/26/20262,3252,3312,2982,310
03/27/20262,3252,3252,2492,260
03/30/20262,2292,2922,2182,292
03/31/20262,2852,3282,2852,296
04/01/20262,3392,3762,3132,356
04/02/20262,3282,4022,3142,398
04/07/20262,3772,4412,3542,390
04/08/20262,5362,5602,4802,480
04/09/20262,4642,4732,4292,464
04/10/20262,4572,5132,4522,499
04/13/20262,4802,4832,4342,483
04/14/20262,4982,5212,488.82,517
04/15/20262,5272,5392,4612,510
04/16/20262,5002,540.592,490.932,498
04/17/20262,5222,5812,4952,555
04/20/20262,5442,547.982,5072,508
04/21/20262,5312,5342,4542,454
04/22/20262,4622,4702,4312,460
04/23/20262,4332,4542,4052,429
04/24/20262,4222,4782,4102,459
04/27/20262,5332,5472,4632,472
04/28/20262,4602,4672,3942,410
04/29/20262,4002,4062,3622,385
04/30/20262,1802,3282,0982,234
05/01/20262,2332,334.482,2102,296
05/05/20262,2312,2902,2312,265
05/06/20262,2912,3682,2772,346
05/07/20262,3482,3842,3182,322
05/08/20262,3002,4102,2952,410
05/11/20262,4132,4242,324.042,333
05/12/20262,3012,3102,259.42,268
05/13/20262,2512,2952,2382,271
05/14/20262,2842,3402,2782,340
05/15/20262,3212,322.672,2632,302
05/18/20262,2782,3962,2452,354
05/19/20262,3502,3782,3112,358
05/20/20262,3362,4262,3112,426
05/21/20262,3762,3992,3342,367
05/22/20262,3902,4382,381.582,383
05/26/20262,3832,4312,3742,424
05/27/20262,4152,4602,4102,420
05/28/20262,4042,4062,3452,371
05/29/20262,3762,3952,3472,348
06/01/20262,3412,3562,2822,298
06/02/20262,3062,334.022,2722,292
06/03/20262,3272,3642,2882,347
06/04/20262,3402,4002,3402,379
06/05/20262,3852,4092,3532,353
06/08/20262,3362,3812,3262,348
06/09/20262,3312,3732,3152,339
06/10/20262,3502,3592,3192,340
06/11/20262,3252,3502,3052,318
06/12/20262,3712,4112,3652,382
06/15/20262,4212,4542,3892,389
06/16/20262,3842,4212,383.992,411
06/17/20262,4382,4382,3892,396
06/18/20262,4202,4492,3522,412
06/19/20262,4082,414.382,3682,381