3,024.00p-28.00 (-0.92%)16 Jul 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Whitbread PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 16, 20253021.00p3059.86p3020.00p3024.00p616,861
Jul 15, 20253052.00p3077.16p3044.00p3052.00p1,220,866
Jul 14, 20253008.00p3061.00p3007.00p3056.00p374,716
Jul 11, 20253072.00p3081.00p2998.98p3026.00p1,949,232
Jul 10, 20253009.00p3082.15p2996.00p3082.00p815,425
Jul 9, 20252957.00p3007.00p2941.00p2982.00p595,223
Jul 8, 20252919.00p2947.00p2911.00p2945.00p465,644
Jul 7, 20252929.00p2959.00p2923.56p2925.00p248,504
Jul 4, 20252927.00p2949.78p2917.00p2934.00p918,189
Jul 3, 20252922.00p2960.00p2913.00p2935.00p661,702
Jul 2, 20252939.00p2988.00p2888.00p2899.00p1,291,607
Jul 1, 20252835.00p2918.00p2828.00p2918.00p869,848
Jun 30, 20252829.00p2837.00p2818.00p2823.00p502,806
Jun 27, 20252785.00p2829.00p2780.69p2829.00p476,721
Jun 26, 20252783.00p2783.00p2752.00p2782.00p369,944
Jun 25, 20252756.00p2785.00p2748.00p2756.00p976,675
Jun 24, 20252791.00p2813.91p2766.00p2770.00p396,041
Jun 23, 20252741.00p2778.00p2717.00p2728.00p1,545,676
Jun 20, 20252772.00p2792.00p2763.86p2764.00p1,427,605
Jun 19, 20252773.00p2780.00p2707.60p2758.00p550,996
Jun 18, 20252794.00p2814.00p2779.00p2790.00p662,382
Jun 17, 20252841.00p2841.00p2778.12p2780.00p569,781
Jun 16, 20252777.00p2838.00p2752.50p2818.00p424,204
Jun 13, 20252782.00p2797.00p2764.93p2778.00p651,175
Jun 12, 20252866.00p2879.00p2825.00p2830.00p518,675
Jun 11, 20252901.00p2912.00p2889.00p2889.00p322,474
Jun 10, 20252877.00p2905.00p2859.68p2904.00p387,148
Jun 9, 20252857.00p2866.00p2841.00p2863.00p324,928
Jun 6, 20252841.00p2871.00p2837.00p2842.00p340,313
Jun 5, 20252876.00p2882.72p2816.00p2840.00p796,853
Jun 4, 20252892.00p2915.00p2889.00p2889.00p467,697
Jun 3, 20252870.00p2889.00p2851.00p2889.00p378,087
Jun 2, 20252884.00p2905.00p2860.00p2871.00p503,521
May 30, 20252850.00p2912.06p2850.00p2894.00p1,087,452
May 29, 20252849.00p2868.00p2819.00p2838.00p296,917
May 28, 20252855.00p2863.00p2828.00p2835.00p615,324
May 27, 20252821.00p2860.00p2816.05p2847.00p450,632
May 23, 20252785.00p2831.06p2772.00p2799.00p645,755
May 22, 20252792.00p2816.00p2784.00p2790.00p533,038
May 21, 20252879.00p2906.00p2863.00p2869.00p540,104
May 20, 20252842.00p2915.00p2841.00p2900.00p780,205
May 19, 20252819.00p2842.00p2803.60p2842.00p415,078
May 16, 20252825.00p2841.00p2795.00p2830.00p482,767
May 15, 20252820.00p2850.99p2739.00p2833.00p1,035,784
May 14, 20252855.00p2859.00p2816.00p2848.00p398,722
May 13, 20252809.00p2856.00p2809.00p2853.00p337,032
May 12, 20252841.00p2871.00p2825.00p2838.00p458,057
May 9, 20252831.00p2840.76p2794.68p2810.00p509,324
May 8, 20252771.00p2847.00p2759.00p2823.00p1,029,699
May 7, 20252740.00p2743.00p2714.00p2740.00p579,829
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00