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
8th May 2025 (Thu) 2,771.00 2,847.00 2,759.00 2,823.00 1,029,673
7th May 2025 (Wed) 2,740.00 2,742.00 2,714.00 2,740.00 579,810
6th May 2025 (Tue) 2,708.00 2,743.00 2,702.00 2,733.00 528,606
5th May 2025 (Mon) 2,700.336 2,700.336 2,700.336 2,700.336 0
2nd May 2025 (Fri) 2,759.00 2,793.00 2,674.00 2,704.00 630,098
1st May 2025 (Thu) 2,800.00 2,800.00 2,644.00 2,743.00 622,467
30th Apr 2025 (Wed) 2,550.00 2,593.00 2,548.00 2,593.00 777,440
29th Apr 2025 (Tue) 2,550.00 2,568.00 2,535.00 2,551.00 446,543
28th Apr 2025 (Mon) 2,561.00 2,567.00 2,538.00 2,547.00 449,516
25th Apr 2025 (Fri) 2,538.00 2,557.00 2,517.00 2,541.00 412,811
24th Apr 2025 (Thu) 2,550.00 2,559.00 2,517.00 2,524.00 1,967,561
23rd Apr 2025 (Wed) 2,565.00 2,590.00 2,550.00 2,559.00 2,011,447
22nd Apr 2025 (Tue) 2,542.00 2,548.00 2,513.00 2,537.00 375,145
21st Apr 2025 (Mon) 2,537.00 2,537.00 2,537.00 2,537.00 0
18th Apr 2025 (Fri) 2,537.00 2,537.00 2,537.00 2,537.00 0
17th Apr 2025 (Thu) 2,511.00 2,552.00 2,500.00 2,537.00 302,459
16th Apr 2025 (Wed) 2,523.00 2,529.00 2,491.00 2,512.00 622,655
15th Apr 2025 (Tue) 2,513.00 2,536.00 2,505.00 2,524.00 393,809
14th Apr 2025 (Mon) 2,531.00 2,538.00 2,499.00 2,500.00 453,354
11th Apr 2025 (Fri) 2,481.00 2,511.00 2,433.00 2,489.00 543,307
10th Apr 2025 (Thu) 2,509.00 2,552.00 2,443.00 2,449.00 851,314
9th Apr 2025 (Wed) 2,372.00 2,419.00 2,357.00 2,388.00 984,804
8th Apr 2025 (Tue) 2,385.00 2,450.00 2,369.00 2,425.00 722,883
7th Apr 2025 (Mon) 2,305.00 2,482.00 2,253.00 2,357.00 1,189,364
4th Apr 2025 (Fri) 2,458.00 2,502.00 2,386.00 2,433.00 1,001,008
3rd Apr 2025 (Thu) 2,451.00 2,494.00 2,442.00 2,460.00 607,031
2nd Apr 2025 (Wed) 2,447.00 2,495.00 2,447.00 2,495.00 468,493
1st Apr 2025 (Tue) 2,471.00 2,486.00 2,448.00 2,459.00 676,786
31st Mar 2025 (Mon) 2,456.00 2,456.00 2,395.00 2,449.00 963,896
28th Mar 2025 (Fri) 2,488.00 2,534.00 2,486.00 2,486.00 382,230
27th Mar 2025 (Thu) 2,522.00 2,529.00 2,479.00 2,499.00 725,191
26th Mar 2025 (Wed) 2,576.00 2,585.00 2,530.00 2,550.00 414,506
25th Mar 2025 (Tue) 2,559.00 2,585.00 2,547.00 2,568.00 391,217
24th Mar 2025 (Mon) 2,590.00 2,593.00 2,539.00 2,544.00 350,712
21st Mar 2025 (Fri) 2,594.00 2,598.00 2,533.00 2,573.00 2,047,951
20th Mar 2025 (Thu) 2,604.00 2,640.00 2,604.00 2,623.00 1,437,369
19th Mar 2025 (Wed) 2,552.00 2,605.00 2,539.00 2,595.00 942,980
18th Mar 2025 (Tue) 2,548.00 2,578.00 2,541.00 2,566.00 479,488
17th Mar 2025 (Mon) 2,503.00 2,545.00 2,493.00 2,541.00 938,109
14th Mar 2025 (Fri) 2,473.00 2,508.00 2,465.00 2,498.00 364,942
13th Mar 2025 (Thu) 2,518.00 2,522.00 2,465.00 2,475.00 414,366
12th Mar 2025 (Wed) 2,590.00 2,590.00 2,519.00 2,536.00 437,427
11th Mar 2025 (Tue) 2,603.00 2,610.00 2,543.00 2,585.00 614,546
10th Mar 2025 (Mon) 2,536.00 2,621.00 2,513.00 2,598.00 1,192,540
FTSE 100 Latest
Value8,555.92
Change24.31