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
28th Aug 2025 (Thu) 3,192.00 3,223.00 3,184.00 3,193.00 488,097
27th Aug 2025 (Wed) 3,148.00 3,192.00 3,146.00 3,192.00 296,497
26th Aug 2025 (Tue) 3,124.00 3,173.00 3,124.00 3,138.00 548,300
25th Aug 2025 (Mon) 3,203.00 3,203.00 3,203.00 3,203.00 0
22nd Aug 2025 (Fri) 3,144.00 3,210.00 3,132.00 3,203.00 270,071
21st Aug 2025 (Thu) 3,110.00 3,165.00 3,102.00 3,141.00 303,060
20th Aug 2025 (Wed) 3,122.00 3,122.00 3,086.00 3,107.00 292,251
19th Aug 2025 (Tue) 3,096.00 3,122.00 3,095.00 3,122.00 481,305
18th Aug 2025 (Mon) 3,103.00 3,119.00 3,073.00 3,086.00 320,242
15th Aug 2025 (Fri) 3,141.00 3,141.00 3,091.00 3,105.00 754,980
14th Aug 2025 (Thu) 3,093.00 3,097.00 3,058.00 3,080.00 1,134,260
13th Aug 2025 (Wed) 3,055.00 3,092.00 3,045.00 3,077.00 510,378
12th Aug 2025 (Tue) 3,022.00 3,058.00 3,022.00 3,058.00 419,078
11th Aug 2025 (Mon) 3,037.00 3,047.00 3,016.00 3,023.00 226,764
8th Aug 2025 (Fri) 3,044.00 3,053.00 3,030.00 3,050.00 440,765
7th Aug 2025 (Thu) 3,075.00 3,103.00 3,041.00 3,041.00 647,664
6th Aug 2025 (Wed) 3,014.00 3,046.00 3,004.00 3,041.00 771,023
5th Aug 2025 (Tue) 3,000.00 3,015.00 2,983.00 2,999.00 321,494
4th Aug 2025 (Mon) 3,004.00 3,013.00 2,989.00 2,996.00 1,105,116
1st Aug 2025 (Fri) 3,035.00 3,054.00 2,993.00 2,999.00 567,246
31st Jul 2025 (Thu) 3,100.00 3,115.00 3,019.00 3,053.00 791,601
30th Jul 2025 (Wed) 3,116.00 3,136.00 3,110.00 3,126.00 391,562
29th Jul 2025 (Tue) 3,187.00 3,193.00 3,108.00 3,108.00 829,092
28th Jul 2025 (Mon) 3,267.00 3,267.00 3,185.00 3,194.00 397,078
25th Jul 2025 (Fri) 3,244.00 3,244.00 3,206.00 3,239.00 445,462
24th Jul 2025 (Thu) 3,232.00 3,268.00 3,200.00 3,243.00 291,237
23rd Jul 2025 (Wed) 3,236.00 3,251.00 3,208.00 3,228.00 410,614
22nd Jul 2025 (Tue) 3,165.00 3,223.00 3,160.00 3,206.00 363,959
21st Jul 2025 (Mon) 3,180.00 3,188.00 3,168.00 3,179.00 358,942
18th Jul 2025 (Fri) 3,144.00 3,182.00 3,117.00 3,182.00 445,588
17th Jul 2025 (Thu) 3,047.00 3,129.00 3,037.00 3,121.00 440,739
16th Jul 2025 (Wed) 3,021.00 3,059.00 3,020.00 3,024.00 616,852
15th Jul 2025 (Tue) 3,052.00 3,077.00 3,044.00 3,052.00 1,220,844
14th Jul 2025 (Mon) 3,008.00 3,061.00 3,008.00 3,056.00 374,696
11th Jul 2025 (Fri) 3,072.00 3,072.00 3,000.00 3,026.00 1,949,209
10th Jul 2025 (Thu) 3,009.00 3,082.00 2,996.00 3,082.00 815,400
9th Jul 2025 (Wed) 2,957.00 3,007.00 2,942.00 2,982.00 595,207
8th Jul 2025 (Tue) 2,919.00 2,947.00 2,911.00 2,945.00 465,629
7th Jul 2025 (Mon) 2,929.00 2,959.00 2,924.00 2,925.00 248,486
4th Jul 2025 (Fri) 2,927.00 2,949.00 2,917.00 2,934.00 918,168
3rd Jul 2025 (Thu) 2,922.00 2,960.00 2,913.00 2,935.00 661,693
2nd Jul 2025 (Wed) 2,939.00 2,988.00 2,888.00 2,899.00 1,291,580
1st Jul 2025 (Tue) 2,835.00 2,918.00 2,829.00 2,918.00 869,826
30th Jun 2025 (Mon) 2,829.00 2,836.00 2,818.00 2,823.00 502,787
FTSE 100 Latest
Value9,216.82
Change-38.68