Whitbread (WTB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Whitbread

Date Open High Low Close* Volume
13/11/2026 2,800.00p 2,820.00p 2,793.00p 2,806.00p 446704
12/11/2026 2,841.00p 2,844.00p 2,806.00p 2,806.00p 524818
11/11/2026 2,800.00p 2,831.00p 2,793.00p 2,815.00p 200250
10/11/2026 2,796.00p 2,810.00p 2,763.00p 2,799.00p 413678
09/11/2026 2,831.00p 2,851.00p 2,752.00p 2,763.00p 603220
06/11/2026 2,789.00p 2,836.00p 2,772.00p 2,827.00p 312025
05/11/2026 2,850.00p 2,874.00p 2,819.00p 2,835.00p 491758
04/11/2026 2,775.00p 2,844.10p 2,763.00p 2,817.00p 780248
03/11/2026 2,785.00p 2,819.00p 2,775.00p 2,780.00p 691240
02/11/2026 2,750.00p 2,818.00p 2,742.00p 2,808.00p 809344
30/10/2026 2,757.00p 2,800.00p 2,739.00p 2,739.00p 506463
29/10/2026 2,800.00p 2,814.00p 2,720.00p 2,747.00p 674474
28/10/2026 2,590.00p 2,776.00p 2,584.00p 2,737.00p 824197
27/10/2026 2,586.00p 2,616.00p 2,574.00p 2,592.00p 251612
26/10/2026 2,602.00p 2,628.00p 2,596.00p 2,605.00p 350310
23/10/2026 2,576.00p 2,602.00p 2,556.00p 2,601.00p 502273
22/10/2026 2,624.00p 2,635.00p 2,573.00p 2,581.00p 444356
21/10/2026 2,620.00p 2,655.00p 2,619.00p 2,641.00p 493316
20/10/2026 2,602.00p 2,646.00p 2,591.00p 2,646.00p 670616
19/10/2026 2,601.00p 2,610.00p 2,554.00p 2,606.00p 460103
16/10/2026 2,580.00p 2,611.00p 2,554.44p 2,611.00p 1449631
15/10/2026 2,572.00p 2,622.00p 2,564.00p 2,586.00p 749976
14/10/2026 2,580.00p 2,613.04p 2,517.40p 2,540.00p 783073
13/10/2026 2,590.00p 2,600.00p 2,514.00p 2,564.00p 704974
12/10/2026 2,491.00p 2,510.00p 2,466.00p 2,510.00p 562706
09/10/2026 2,445.00p 2,489.00p 2,445.00p 2,478.00p 386818
08/10/2026 2,454.00p 2,474.00p 2,441.00p 2,445.00p 507390
07/10/2026 2,548.00p 2,548.00p 2,469.00p 2,472.00p 673509
06/10/2026 2,449.00p 2,557.00p 2,426.00p 2,551.00p 1309846
05/10/2026 2,408.00p 2,430.00p 2,369.89p 2,426.00p 726202
02/10/2026 2,395.00p 2,559.00p 2,378.00p 2,440.00p 1056165
01/10/2026 2,374.00p 2,414.00p 2,351.00p 2,388.00p 863266
30/09/2026 2,415.00p 2,443.00p 2,386.00p 2,386.00p 626670
29/09/2026 2,367.00p 2,401.00p 2,358.00p 2,391.00p 337735
28/09/2026 2,353.00p 2,391.64p 2,353.00p 2,367.00p 421057
25/09/2026 2,346.00p 2,356.00p 2,328.00p 2,348.00p 352547
24/09/2026 2,332.00p 2,341.00p 2,307.00p 2,328.00p 374638
23/09/2026 2,358.00p 2,360.00p 2,308.00p 2,322.00p 425415
22/09/2026 2,390.00p 2,391.00p 2,331.00p 2,338.00p 434737
21/09/2026 2,329.00p 2,333.00p 2,307.00p 2,327.00p 356768
18/09/2026 2,342.00p 2,342.00p 2,301.10p 2,310.00p 1211070
17/09/2026 2,349.00p 2,370.00p 2,327.00p 2,342.00p 386079
16/09/2026 2,317.00p 2,358.00p 2,313.00p 2,341.00p 605498
15/09/2026 2,320.00p 2,342.00p 2,317.00p 2,323.00p 475562
14/09/2026 2,393.00p 2,393.00p 2,316.00p 2,327.00p 272242
11/09/2026 2,348.00p 2,363.50p 2,335.00p 2,347.00p 1137532
10/09/2026 2,351.00p 2,392.00p 2,339.00p 2,348.00p 1582383
09/09/2026 2,300.00p 2,325.00p 2,289.00p 2,320.00p 594127
08/09/2026 2,355.00p 2,359.00p 2,315.00p 2,317.00p 1365587
07/09/2026 2,350.00p 2,368.20p 2,332.00p 2,348.00p 404910
04/09/2026 2,383.00p 2,407.00p 2,363.58p 2,380.00p 1003470
03/09/2026 2,385.00p 2,404.00p 2,370.00p 2,375.00p 723755
02/09/2026 2,376.00p 2,417.00p 2,376.00p 2,396.00p 751072
01/09/2026 2,425.00p 2,452.00p 2,379.00p 2,387.00p 582345
28/08/2026 2,496.00p 2,499.00p 2,452.00p 2,459.00p 661648
27/08/2026 2,488.00p 2,526.00p 2,472.00p 2,472.00p 405112
26/08/2026 2,490.00p 2,516.30p 2,488.00p 2,493.00p 570082
25/08/2026 2,456.00p 2,490.00p 2,456.00p 2,475.00p 540704
24/08/2026 2,400.00p 2,472.00p 2,400.00p 2,463.00p 284530
21/08/2026 2,404.00p 2,451.00p 2,404.00p 2,424.00p 396425
20/08/2026 2,450.00p 2,462.00p 2,423.00p 2,430.00p 242042
19/08/2026 2,460.00p 2,470.00p 2,421.00p 2,458.00p 288807
18/08/2026 2,468.00p 2,514.00p 2,460.81p 2,466.00p 552007
14/08/2026 2,523.00p 2,541.00p 2,474.00p 2,480.00p 374832
13/08/2026 2,507.00p 2,540.21p 2,484.00p 2,505.00p 381477
12/08/2026 2,456.00p 2,500.00p 2,437.00p 2,479.00p 359667
11/08/2026 2,440.00p 2,485.00p 2,434.00p 2,465.00p 304219
10/08/2026 2,522.00p 2,522.00p 2,457.00p 2,460.00p 403820
07/08/2026 2,523.00p 2,535.00p 2,490.30p 2,517.00p 390044
06/08/2026 2,539.00p 2,547.01p 2,518.00p 2,528.00p 263468
05/08/2026 2,518.00p 2,535.00p 2,483.00p 2,521.00p 607376
04/08/2026 2,525.00p 2,541.00p 2,497.00p 2,521.00p 305122
03/08/2026 2,535.00p 2,567.00p 2,528.00p 2,543.00p 919618
31/07/2026 2,518.00p 2,535.00p 2,506.00p 2,510.00p 319412
30/07/2026 2,524.00p 2,571.00p 2,514.00p 2,527.00p 408520
29/07/2026 2,530.00p 2,535.00p 2,504.00p 2,526.00p 277065
28/07/2026 2,486.00p 2,520.00p 2,486.00p 2,516.00p 379423
27/07/2026 2,485.00p 2,518.50p 2,460.00p 2,460.00p 470730
24/07/2026 2,390.00p 2,442.00p 2,383.00p 2,437.00p 344678
23/07/2026 2,425.00p 2,432.00p 2,359.00p 2,392.00p 1122629
22/07/2026 2,390.00p 2,457.00p 2,359.00p 2,456.00p 555403
21/07/2026 2,396.00p 2,435.00p 2,378.00p 2,405.00p 529421
20/07/2026 2,386.00p 2,436.00p 2,374.00p 2,406.00p 549594
17/07/2026 2,368.00p 2,403.00p 2,366.00p 2,392.00p 401684
16/07/2026 2,321.00p 2,384.00p 2,315.00p 2,380.00p 653476
15/07/2026 2,287.00p 2,340.00p 2,276.00p 2,340.00p 506732
14/07/2026 2,266.00p 2,298.00p 2,255.00p 2,298.00p 506950
13/07/2026 2,334.00p 2,385.00p 2,299.00p 2,299.00p 485102
10/07/2026 2,345.00p 2,348.00p 2,318.00p 2,330.00p 270787
09/07/2026 2,327.00p 2,338.00p 2,301.00p 2,318.00p 824711
08/07/2026 2,372.00p 2,381.60p 2,306.00p 2,309.00p 794828
07/07/2026 2,364.00p 2,388.00p 2,351.00p 2,369.00p 572262
06/07/2026 2,413.00p 2,429.87p 2,343.76p 2,358.00p 312442
03/07/2026 2,414.00p 2,436.00p 2,366.00p 2,415.00p 456759
02/07/2026 2,359.00p 2,399.41p 2,353.93p 2,399.00p 418008
01/07/2026 2,380.00p 2,394.00p 2,343.00p 2,376.00p 428549
30/06/2026 2,402.00p 2,438.00p 2,391.00p 2,391.00p 751400
29/06/2026 2,448.00p 2,454.39p 2,404.00p 2,404.00p 688040
26/06/2026 2,515.00p 2,524.00p 2,429.00p 2,455.00p 833366
25/06/2026 2,548.00p 2,585.00p 2,525.00p 2,527.00p 1127329
24/06/2026 2,451.00p 2,551.00p 2,446.00p 2,550.00p 534524
23/06/2026 2,434.00p 2,460.00p 2,418.00p 2,459.00p 639683
22/06/2026 2,381.00p 2,469.00p 2,381.00p 2,462.00p 1310302
19/06/2026 2,408.00p 2,414.38p 2,368.00p 2,381.00p 1081971
18/06/2026 2,420.00p 2,449.00p 2,352.00p 2,412.00p 1374356
17/06/2026 2,438.00p 2,438.00p 2,389.00p 2,396.00p 800656
16/06/2026 2,384.00p 2,421.00p 2,383.99p 2,411.00p 1131985
15/06/2026 2,421.00p 2,454.00p 2,389.00p 2,389.00p 861333
12/06/2026 2,371.00p 2,411.00p 2,365.00p 2,382.00p 1128351
11/06/2026 2,325.00p 2,350.00p 2,305.00p 2,318.00p 1445935
10/06/2026 2,350.00p 2,359.00p 2,319.00p 2,340.00p 1301880
09/06/2026 2,331.00p 2,373.00p 2,315.00p 2,339.00p 1410847
08/06/2026 2,336.00p 2,381.00p 2,326.00p 2,348.00p 511102
05/06/2026 2,385.00p 2,409.00p 2,353.00p 2,353.00p 587041
04/06/2026 2,340.00p 2,400.00p 2,340.00p 2,379.00p 744908
03/06/2026 2,327.00p 2,364.00p 2,288.00p 2,347.00p 1085335
02/06/2026 2,306.00p 2,334.02p 2,272.00p 2,292.00p 1031846
01/06/2026 2,341.00p 2,356.00p 2,281.00p 2,298.00p 933336
29/05/2026 2,376.00p 2,395.00p 2,347.00p 2,348.00p 11589581
28/05/2026 2,404.00p 2,406.00p 2,345.00p 2,371.00p 959896
27/05/2026 2,415.00p 2,460.00p 2,410.00p 2,420.00p 842304
26/05/2026 2,383.00p 2,432.00p 2,374.00p 2,424.00p 711009
22/05/2026 2,390.00p 2,438.00p 2,381.58p 2,383.00p 803886
21/05/2026 2,376.00p 2,399.00p 2,334.00p 2,367.00p 845457
20/05/2026 2,336.00p 2,426.00p 2,311.00p 2,426.00p 1061800
19/05/2026 2,350.00p 2,378.00p 2,311.00p 2,358.00p 615782
18/05/2026 2,278.00p 2,396.00p 2,245.00p 2,354.00p 1264440
15/05/2026 2,321.00p 2,322.67p 2,263.00p 2,302.00p 1188329
14/05/2026 2,284.00p 2,340.00p 2,278.00p 2,340.00p 486959
13/05/2026 2,251.00p 2,295.00p 2,238.00p 2,271.00p 821657
12/05/2026 2,301.00p 2,310.00p 2,259.40p 2,268.00p 650466
11/05/2026 2,413.00p 2,424.00p 2,324.04p 2,333.00p 796842
08/05/2026 2,300.00p 2,410.00p 2,295.00p 2,410.00p 886583
07/05/2026 2,348.00p 2,384.00p 2,318.00p 2,322.00p 806702
06/05/2026 2,291.00p 2,368.00p 2,277.00p 2,346.00p 933465
05/05/2026 2,231.00p 2,290.00p 2,231.00p 2,265.00p 1066879
01/05/2026 2,233.00p 2,334.48p 2,210.00p 2,296.00p 611681
30/04/2026 2,180.00p 2,328.00p 2,098.00p 2,234.00p 1465094
29/04/2026 2,400.00p 2,406.00p 2,362.00p 2,385.00p 364659
28/04/2026 2,460.00p 2,467.00p 2,394.00p 2,410.00p 426423
27/04/2026 2,533.00p 2,547.00p 2,463.00p 2,472.00p 453901
24/04/2026 2,422.00p 2,478.00p 2,410.00p 2,459.00p 422996
23/04/2026 2,433.00p 2,454.00p 2,405.00p 2,429.00p 469915
22/04/2026 2,462.00p 2,470.00p 2,431.00p 2,460.00p 372199
21/04/2026 2,531.00p 2,534.00p 2,454.00p 2,454.00p 537679
20/04/2026 2,544.00p 2,547.98p 2,507.00p 2,508.00p 407849
17/04/2026 2,522.00p 2,581.00p 2,495.00p 2,555.00p 605905
16/04/2026 2,500.00p 2,540.59p 2,490.93p 2,498.00p 477986
15/04/2026 2,527.00p 2,542.00p 2,461.00p 2,510.00p 343061
14/04/2026 2,498.00p 2,521.00p 2,488.80p 2,517.00p 234642
13/04/2026 2,480.00p 2,483.00p 2,434.00p 2,483.00p 419597
10/04/2026 2,457.00p 2,513.00p 2,452.00p 2,499.00p 475602
09/04/2026 2,464.00p 2,473.00p 2,429.00p 2,464.00p 352647
08/04/2026 2,536.00p 2,560.00p 2,480.00p 2,480.00p 644748
07/04/2026 2,377.00p 2,441.00p 2,354.00p 2,390.00p 939080
02/04/2026 2,328.00p 2,402.00p 2,314.00p 2,398.00p 581563
01/04/2026 2,339.00p 2,376.00p 2,313.00p 2,356.00p 721413
31/03/2026 2,285.00p 2,328.00p 2,285.00p 2,296.00p 608049
30/03/2026 2,229.00p 2,292.00p 2,218.00p 2,292.00p 763549
27/03/2026 2,325.00p 2,325.00p 2,249.00p 2,260.00p 645283
26/03/2026 2,325.00p 2,331.00p 2,298.00p 2,310.00p 743873
25/03/2026 2,332.00p 2,361.00p 2,317.00p 2,339.00p 723990
24/03/2026 2,342.00p 2,345.00p 2,300.00p 2,317.00p 460612
23/03/2026 2,263.00p 2,375.00p 2,253.00p 2,330.00p 532039
20/03/2026 2,342.00p 2,351.00p 2,288.99p 2,303.00p 1762640
19/03/2026 2,363.00p 2,364.00p 2,285.74p 2,324.00p 1246474
18/03/2026 2,392.00p 2,410.00p 2,378.00p 2,380.00p 569897
17/03/2026 2,359.00p 2,409.00p 2,333.00p 2,391.00p 498658
16/03/2026 2,366.00p 2,383.00p 2,347.00p 2,381.00p 709448
13/03/2026 2,361.00p 2,378.00p 2,325.00p 2,354.00p 385773
12/03/2026 2,416.00p 2,428.14p 2,377.00p 2,377.00p 866815
11/03/2026 2,437.00p 2,455.00p 2,417.00p 2,435.00p 820883
10/03/2026 2,462.00p 2,487.00p 2,432.60p 2,453.00p 512306
09/03/2026 2,488.00p 2,490.00p 2,397.00p 2,439.00p 611399
06/03/2026 2,573.00p 2,600.00p 2,497.00p 2,497.00p 497385
05/03/2026 2,526.00p 2,558.00p 2,507.00p 2,554.00p 1067812
04/03/2026 2,526.00p 2,561.00p 2,500.00p 2,542.00p 670219
03/03/2026 2,532.00p 2,535.00p 2,463.00p 2,498.00p 644807
02/03/2026 2,547.00p 2,574.00p 2,495.00p 2,541.00p 679184
27/02/2026 2,612.00p 2,620.00p 2,573.00p 2,600.00p 978694
26/02/2026 2,616.00p 2,640.00p 2,592.95p 2,620.00p 500562
25/02/2026 2,626.00p 2,667.00p 2,609.00p 2,609.00p 528444
24/02/2026 2,615.00p 2,661.00p 2,611.00p 2,619.00p 509416
23/02/2026 2,711.00p 2,730.00p 2,621.00p 2,621.00p 620097
20/02/2026 2,730.00p 2,771.00p 2,720.00p 2,730.00p 508268
19/02/2026 2,766.00p 2,766.00p 2,676.00p 2,737.00p 533889
18/02/2026 2,745.00p 2,769.00p 2,721.00p 2,757.00p 395223
17/02/2026 2,720.00p 2,745.00p 2,685.00p 2,738.00p 433285
16/02/2026 2,700.00p 2,749.00p 2,690.74p 2,691.00p 1128944
13/02/2026 2,703.00p 2,735.00p 2,686.00p 2,688.00p 1765212
12/02/2026 2,721.00p 2,761.00p 2,700.00p 2,725.00p 873804
11/02/2026 2,738.00p 2,741.00p 2,701.00p 2,701.00p 739274
10/02/2026 2,693.00p 2,728.00p 2,683.98p 2,728.00p 574403
09/02/2026 2,714.00p 2,722.00p 2,647.00p 2,690.00p 1490969
06/02/2026 2,696.00p 2,729.00p 2,672.80p 2,689.00p 528138
05/02/2026 2,770.00p 2,771.11p 2,703.00p 2,703.00p 804936
04/02/2026 2,687.00p 2,819.00p 2,682.39p 2,769.00p 666395
03/02/2026 2,766.00p 2,769.00p 2,688.00p 2,689.00p 871391
02/02/2026 2,714.00p 2,765.81p 2,682.00p 2,747.00p 372643
30/01/2026 2,705.00p 2,730.00p 2,672.64p 2,724.00p 563487

*Close Price adjusted for both dividends and splits