1. Share Prices

  2. Whitbread PLC (WTB)

3,103.00p-57.00 (-1.80%)10 Sep 2025, 16:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Whitbread PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20253151.00p3164.00p3137.00p3160.00p248,551
Sep 8, 20253117.00p3148.00p3110.00p3148.00p266,316
Sep 5, 20253065.00p3117.00p3047.00p3103.00p292,538
Sep 4, 20253012.00p3054.00p2988.00p3054.00p414,529
Sep 3, 20253008.00p3038.00p2986.00p3026.00p659,660
Sep 2, 20253125.00p3132.00p2983.00p2983.00p684,119
Sep 1, 20253145.00p3160.00p3123.00p3125.00p230,795
Aug 29, 20253182.00p3186.00p3118.00p3145.00p390,642
Aug 28, 20253192.00p3225.00p3181.00p3193.00p488,112
Aug 27, 20253148.00p3192.00p3143.00p3192.00p296,505
Aug 26, 20253124.00p3174.00p3124.00p3138.00p548,324
Aug 22, 20253144.00p3210.00p3131.00p3203.00p270,079
Aug 21, 20253110.00p3165.00p3095.79p3141.00p303,075
Aug 20, 20253122.00p3122.00p3086.00p3107.00p292,261
Aug 19, 20253096.00p3122.00p3095.00p3122.00p481,312
Aug 18, 20253103.00p3119.00p3073.00p3086.00p320,251
Aug 15, 20253141.00p3141.00p3091.00p3105.00p754,990
Aug 14, 20253093.00p3097.00p3057.70p3080.00p1,134,274
Aug 13, 20253055.00p3092.00p3043.00p3077.00p510,390
Aug 12, 20253022.00p3058.00p3022.00p3058.00p419,086
Aug 11, 20253037.00p3053.00p3016.00p3023.00p226,778
Aug 8, 20253044.00p3053.40p3030.00p3050.00p440,773
Aug 7, 20253075.00p3104.01p3041.00p3041.00p647,675
Aug 6, 20253014.00p3046.00p3004.00p3041.00p771,033
Aug 5, 20253000.00p3015.00p2983.00p2999.00p321,505
Aug 4, 20253004.00p3013.00p2988.32p2996.00p1,105,143
Aug 1, 20253035.00p3054.00p2993.00p2999.00p567,262
Jul 31, 20253100.00p3127.00p3019.00p3053.00p791,628
Jul 30, 20253116.00p3137.00p3107.72p3126.00p391,573
Jul 29, 20253187.00p3199.00p3108.00p3108.00p829,117
Jul 28, 20253267.00p3268.03p3185.00p3194.00p397,101
Jul 25, 20253244.00p3244.00p3205.00p3239.00p445,475
Jul 24, 20253232.00p3268.00p3200.00p3243.00p291,256
Jul 23, 20253236.00p3251.00p3208.00p3228.00p410,628
Jul 22, 20253165.00p3223.00p3160.00p3206.00p363,977
Jul 21, 20253183.00p3188.00p3168.00p3179.00p358,970
Jul 18, 20253144.00p3182.00p3117.00p3182.00p445,632
Jul 17, 20253047.00p3129.00p3035.52p3121.00p440,763
Jul 16, 20253021.00p3059.86p3020.00p3024.00p616,861
Jul 15, 20253052.00p3077.16p3044.00p3052.00p1,220,866
Jul 14, 20253008.00p3061.00p3007.00p3056.00p374,716
Jul 11, 20253072.00p3081.00p2998.98p3026.00p1,949,232
Jul 10, 20253009.00p3082.15p2996.00p3082.00p815,425
Jul 9, 20252957.00p3007.00p2941.00p2982.00p595,223
Jul 8, 20252919.00p2947.00p2911.00p2945.00p465,644
Jul 7, 20252929.00p2959.00p2923.56p2925.00p248,504
Jul 4, 20252927.00p2949.78p2917.00p2934.00p918,189
Jul 3, 20252922.00p2960.00p2913.00p2935.00p661,702
Jul 2, 20252939.00p2988.00p2888.00p2899.00p1,291,607
Jul 1, 20252835.00p2918.00p2828.00p2918.00p869,848
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.