1. Share Prices

  2. Whitbread PLC (WTB)

2,401.00p+7.00 (+0.29%)05 Dec 2025, 17:00
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
Dec 5, 20252376.00p2407.00p2360.00p2401.00p1,245,884
Dec 4, 20252372.00p2438.00p2356.00p2394.00p1,242,425
Dec 3, 20252390.00p2431.00p2370.00p2370.00p1,503,277
Dec 2, 20252433.00p2460.00p2403.00p2403.00p1,442,341
Dec 1, 20252445.00p2542.70p2438.00p2465.00p1,252,101
Nov 28, 20252679.00p2707.00p2490.00p2490.00p2,592,893
Nov 27, 20252830.00p2857.00p2812.00p2812.00p533,613
Nov 26, 20252828.00p2847.00p2780.00p2837.00p877,368
Nov 25, 20252804.00p2840.00p2755.00p2840.00p311,376
Nov 24, 20252784.00p2826.00p2779.00p2802.00p1,726,724
Nov 21, 20252687.00p2773.00p2686.00p2773.00p1,001,073
Nov 20, 20252758.00p2758.00p2710.00p2715.00p412,258
Nov 19, 20252741.00p2755.00p2724.00p2742.00p666,934
Nov 18, 20252720.00p2751.00p2712.00p2739.00p418,008
Nov 17, 20252772.00p2777.00p2726.00p2757.00p1,083,329
Nov 14, 20252784.00p2804.00p2756.00p2777.00p866,876
Nov 13, 20252868.00p2877.00p2822.00p2822.00p533,916
Nov 12, 20252883.00p2883.00p2834.00p2862.00p608,457
Nov 11, 20252874.00p2909.00p2860.00p2873.00p387,726
Nov 10, 20252857.00p2870.00p2846.00p2860.00p450,807
Nov 7, 20252839.00p2866.00p2818.00p2833.00p445,918
Nov 6, 20252879.00p2889.00p2816.00p2843.00p688,426
Nov 5, 20252796.00p2874.00p2793.92p2874.00p783,579
Nov 4, 20252848.00p2853.00p2792.00p2800.00p1,413,400
Nov 3, 20252881.00p2898.00p2866.42p2872.00p861,938
Oct 31, 20252956.00p2964.00p2873.00p2897.00p974,891
Oct 30, 20253016.00p3017.00p2952.00p2965.00p763,402
Oct 29, 20253071.00p3075.00p3046.00p3046.00p721,610
Oct 28, 20253095.00p3104.00p3027.00p3068.00p924,676
Oct 27, 20253135.00p3138.00p3093.00p3105.00p446,096
Oct 24, 20253175.00p3175.00p3090.00p3130.00p392,802
Oct 23, 20253142.00p3162.00p3087.00p3125.00p751,022
Oct 22, 20253078.00p3172.00p3059.00p3154.00p1,131,351
Oct 21, 20252979.00p3057.00p2951.03p3057.00p547,663
Oct 20, 20252902.00p2973.00p2900.14p2973.00p775,654
Oct 17, 20252858.00p2955.00p2852.00p2902.00p1,102,699
Oct 16, 20253070.00p3087.95p2876.00p2893.00p2,658,769
Oct 15, 20253270.00p3273.00p3224.00p3224.00p425,589
Oct 14, 20253247.00p3258.15p3227.72p3252.00p408,228
Oct 13, 20253246.00p3273.00p3238.00p3252.00p313,852
Oct 10, 20253264.00p3278.00p3239.00p3245.00p534,532
Oct 9, 20253259.00p3265.00p3196.00p3242.00p396,743
Oct 8, 20253245.00p3277.00p3242.00p3242.00p793,100
Oct 7, 20253265.00p3286.05p3249.00p3256.00p331,888
Oct 6, 20253269.00p3290.00p3227.00p3273.00p319,371
Oct 3, 20253252.00p3302.00p3242.00p3274.00p485,478
Oct 2, 20253206.00p3245.00p3203.00p3245.00p423,717
Oct 1, 20253219.00p3241.00p3186.00p3193.00p289,394
Sep 30, 20253220.00p3233.00p3201.00p3220.00p435,384
Sep 29, 20253225.00p3233.25p3196.00p3222.00p733,978
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.