3,024.00p-28.00 (-0.92%)16 Jul 2025, 16:36
Whitbread PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 16, 2025 | 3021.00p | 3059.86p | 3020.00p | 3024.00p | 616,861 |
Jul 15, 2025 | 3052.00p | 3077.16p | 3044.00p | 3052.00p | 1,220,866 |
Jul 14, 2025 | 3008.00p | 3061.00p | 3007.00p | 3056.00p | 374,716 |
Jul 11, 2025 | 3072.00p | 3081.00p | 2998.98p | 3026.00p | 1,949,232 |
Jul 10, 2025 | 3009.00p | 3082.15p | 2996.00p | 3082.00p | 815,425 |
Jul 9, 2025 | 2957.00p | 3007.00p | 2941.00p | 2982.00p | 595,223 |
Jul 8, 2025 | 2919.00p | 2947.00p | 2911.00p | 2945.00p | 465,644 |
Jul 7, 2025 | 2929.00p | 2959.00p | 2923.56p | 2925.00p | 248,504 |
Jul 4, 2025 | 2927.00p | 2949.78p | 2917.00p | 2934.00p | 918,189 |
Jul 3, 2025 | 2922.00p | 2960.00p | 2913.00p | 2935.00p | 661,702 |
Jul 2, 2025 | 2939.00p | 2988.00p | 2888.00p | 2899.00p | 1,291,607 |
Jul 1, 2025 | 2835.00p | 2918.00p | 2828.00p | 2918.00p | 869,848 |
Jun 30, 2025 | 2829.00p | 2837.00p | 2818.00p | 2823.00p | 502,806 |
Jun 27, 2025 | 2785.00p | 2829.00p | 2780.69p | 2829.00p | 476,721 |
Jun 26, 2025 | 2783.00p | 2783.00p | 2752.00p | 2782.00p | 369,944 |
Jun 25, 2025 | 2756.00p | 2785.00p | 2748.00p | 2756.00p | 976,675 |
Jun 24, 2025 | 2791.00p | 2813.91p | 2766.00p | 2770.00p | 396,041 |
Jun 23, 2025 | 2741.00p | 2778.00p | 2717.00p | 2728.00p | 1,545,676 |
Jun 20, 2025 | 2772.00p | 2792.00p | 2763.86p | 2764.00p | 1,427,605 |
Jun 19, 2025 | 2773.00p | 2780.00p | 2707.60p | 2758.00p | 550,996 |
Jun 18, 2025 | 2794.00p | 2814.00p | 2779.00p | 2790.00p | 662,382 |
Jun 17, 2025 | 2841.00p | 2841.00p | 2778.12p | 2780.00p | 569,781 |
Jun 16, 2025 | 2777.00p | 2838.00p | 2752.50p | 2818.00p | 424,204 |
Jun 13, 2025 | 2782.00p | 2797.00p | 2764.93p | 2778.00p | 651,175 |
Jun 12, 2025 | 2866.00p | 2879.00p | 2825.00p | 2830.00p | 518,675 |
Jun 11, 2025 | 2901.00p | 2912.00p | 2889.00p | 2889.00p | 322,474 |
Jun 10, 2025 | 2877.00p | 2905.00p | 2859.68p | 2904.00p | 387,148 |
Jun 9, 2025 | 2857.00p | 2866.00p | 2841.00p | 2863.00p | 324,928 |
Jun 6, 2025 | 2841.00p | 2871.00p | 2837.00p | 2842.00p | 340,313 |
Jun 5, 2025 | 2876.00p | 2882.72p | 2816.00p | 2840.00p | 796,853 |
Jun 4, 2025 | 2892.00p | 2915.00p | 2889.00p | 2889.00p | 467,697 |
Jun 3, 2025 | 2870.00p | 2889.00p | 2851.00p | 2889.00p | 378,087 |
Jun 2, 2025 | 2884.00p | 2905.00p | 2860.00p | 2871.00p | 503,521 |
May 30, 2025 | 2850.00p | 2912.06p | 2850.00p | 2894.00p | 1,087,452 |
May 29, 2025 | 2849.00p | 2868.00p | 2819.00p | 2838.00p | 296,917 |
May 28, 2025 | 2855.00p | 2863.00p | 2828.00p | 2835.00p | 615,324 |
May 27, 2025 | 2821.00p | 2860.00p | 2816.05p | 2847.00p | 450,632 |
May 23, 2025 | 2785.00p | 2831.06p | 2772.00p | 2799.00p | 645,755 |
May 22, 2025 | 2792.00p | 2816.00p | 2784.00p | 2790.00p | 533,038 |
May 21, 2025 | 2879.00p | 2906.00p | 2863.00p | 2869.00p | 540,104 |
May 20, 2025 | 2842.00p | 2915.00p | 2841.00p | 2900.00p | 780,205 |
May 19, 2025 | 2819.00p | 2842.00p | 2803.60p | 2842.00p | 415,078 |
May 16, 2025 | 2825.00p | 2841.00p | 2795.00p | 2830.00p | 482,767 |
May 15, 2025 | 2820.00p | 2850.99p | 2739.00p | 2833.00p | 1,035,784 |
May 14, 2025 | 2855.00p | 2859.00p | 2816.00p | 2848.00p | 398,722 |
May 13, 2025 | 2809.00p | 2856.00p | 2809.00p | 2853.00p | 337,032 |
May 12, 2025 | 2841.00p | 2871.00p | 2825.00p | 2838.00p | 458,057 |
May 9, 2025 | 2831.00p | 2840.76p | 2794.68p | 2810.00p | 509,324 |
May 8, 2025 | 2771.00p | 2847.00p | 2759.00p | 2823.00p | 1,029,699 |
May 7, 2025 | 2740.00p | 2743.00p | 2714.00p | 2740.00p | 579,829 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bloomsbury Publishing PLC | 517.00 | 6.16 |
Lion Finance Group PLC | 7,400.00 | 3.93 |
Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
Intermediate Capital Group PLC | 2,044.00 | 3.39 |
Bridgepoint Group PLC | 346.20 | 3.28 |
W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
Wh Smith PLC | 1,008.00 | -4.00 |
Asos PLC | 310.50 | -3.72 |
Safestore Holdings PLC | 653.50 | -2.83 |
Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.