Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Whitbread (WTB) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 3,071.00 3,075.00 3,056.00 3,068.00 117,772
28th Oct 2025 (Tue) 3,095.00 3,104.00 3,028.00 3,068.00 924,657
27th Oct 2025 (Mon) 3,135.00 3,135.00 3,093.00 3,105.00 446,078
24th Oct 2025 (Fri) 3,175.00 3,175.00 3,090.00 3,130.00 392,789
23rd Oct 2025 (Thu) 3,142.00 3,162.00 3,087.00 3,125.00 751,006
22nd Oct 2025 (Wed) 3,078.00 3,172.00 3,061.00 3,154.00 1,131,319
21st Oct 2025 (Tue) 2,979.00 3,057.00 2,953.00 3,057.00 547,637
20th Oct 2025 (Mon) 2,902.00 2,973.00 2,901.00 2,973.00 775,616
17th Oct 2025 (Fri) 2,858.00 2,955.00 2,852.00 2,902.00 1,102,646
16th Oct 2025 (Thu) 3,070.00 3,080.00 2,876.00 2,893.00 2,658,615
15th Oct 2025 (Wed) 3,270.00 3,273.00 3,224.00 3,224.00 425,574
14th Oct 2025 (Tue) 3,247.00 3,258.00 3,228.00 3,252.00 408,214
13th Oct 2025 (Mon) 3,246.00 3,273.00 3,238.00 3,252.00 313,830
10th Oct 2025 (Fri) 3,264.00 3,278.00 3,239.00 3,245.00 534,521
9th Oct 2025 (Thu) 3,259.00 3,265.00 3,196.00 3,242.00 396,728
8th Oct 2025 (Wed) 3,245.00 3,277.00 3,242.00 3,242.00 793,086
7th Oct 2025 (Tue) 3,265.00 3,286.00 3,249.00 3,256.00 331,871
6th Oct 2025 (Mon) 3,269.00 3,290.00 3,227.00 3,273.00 319,351
3rd Oct 2025 (Fri) 3,252.00 3,302.00 3,242.00 3,274.00 485,457
2nd Oct 2025 (Thu) 3,206.00 3,245.00 3,203.00 3,245.00 423,704
1st Oct 2025 (Wed) 3,219.00 3,241.00 3,186.00 3,193.00 289,378
30th Sep 2025 (Tue) 3,220.00 3,233.00 3,201.00 3,220.00 435,373
29th Sep 2025 (Mon) 3,225.00 3,232.00 3,196.00 3,222.00 733,960
26th Sep 2025 (Fri) 3,161.00 3,215.00 3,161.00 3,215.00 548,538
25th Sep 2025 (Thu) 3,175.00 3,183.00 3,150.00 3,152.00 347,210
24th Sep 2025 (Wed) 3,150.00 3,183.00 3,124.00 3,173.00 267,951
23rd Sep 2025 (Tue) 3,128.00 3,174.00 3,128.00 3,160.00 371,042
22nd Sep 2025 (Mon) 3,148.00 3,163.00 3,118.00 3,128.00 332,704
19th Sep 2025 (Fri) 3,184.00 3,214.00 3,154.00 3,155.00 838,097
18th Sep 2025 (Thu) 3,160.00 3,186.00 3,144.00 3,163.00 411,209
17th Sep 2025 (Wed) 3,160.00 3,184.00 3,135.00 3,136.00 321,808
16th Sep 2025 (Tue) 3,144.00 3,159.00 3,122.00 3,139.00 749,509
15th Sep 2025 (Mon) 3,120.00 3,159.00 3,115.00 3,136.00 178,756
12th Sep 2025 (Fri) 3,125.00 3,132.00 3,084.00 3,108.00 231,654
11th Sep 2025 (Thu) 3,109.00 3,119.00 3,072.00 3,119.00 349,602
10th Sep 2025 (Wed) 3,126.00 3,167.00 3,094.00 3,103.00 339,160
9th Sep 2025 (Tue) 3,151.00 3,164.00 3,137.00 3,160.00 248,543
8th Sep 2025 (Mon) 3,117.00 3,148.00 3,113.00 3,148.00 266,306
5th Sep 2025 (Fri) 3,065.00 3,117.00 3,047.00 3,103.00 292,527
4th Sep 2025 (Thu) 3,012.00 3,054.00 2,988.00 3,054.00 414,518
3rd Sep 2025 (Wed) 3,008.00 3,038.00 2,986.00 3,026.00 659,651
2nd Sep 2025 (Tue) 3,125.00 3,129.00 2,983.00 2,983.00 684,088
1st Sep 2025 (Mon) 3,145.00 3,155.00 3,123.00 3,125.00 230,776
29th Aug 2025 (Fri) 3,182.00 3,185.00 3,118.00 3,145.00 390,630
FTSE 100 Latest
Value9,774.01
Change77.27