1. Share Prices

  2. Whitbread PLC (WTB)

2,826.00p-20.00 (-0.70%)24 Jan 2025, 12:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Whitbread PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 23, 20252864.00p2870.00p2825.00p2846.00p1,343,559
Jan 22, 20252892.00p2904.00p2854.10p2872.00p918,119
Jan 21, 20252896.00p2924.00p2890.00p2891.00p2,102,556
Jan 20, 20252903.00p2931.53p2899.00p2904.00p419,178
Jan 17, 20252920.00p2943.00p2884.58p2918.00p439,564
Jan 16, 20253000.00p3053.00p2858.00p2901.00p956,766
Jan 15, 20252854.00p2976.00p2854.00p2972.00p679,384
Jan 14, 20252875.00p2893.00p2844.00p2844.00p454,184
Jan 13, 20252852.00p2866.00p2813.00p2865.00p295,796
Jan 10, 20252894.00p2916.00p2860.00p2862.00p641,442
Jan 9, 20252898.00p2908.00p2841.00p2900.00p1,422,481
Jan 8, 20252937.00p2943.00p2857.00p2905.00p1,264,050
Jan 7, 20252959.00p2970.60p2914.00p2937.00p318,131
Jan 6, 20252932.00p2976.00p2917.42p2962.00p4,840,740
Jan 3, 20252991.00p3019.00p2926.00p2931.00p286,048
Jan 2, 20252944.00p3049.00p2943.00p3004.00p367,726
Dec 31, 20242916.00p2959.00p2916.00p2946.00p116,136
Dec 30, 20242885.00p2956.00p2885.00p2945.00p335,776
Dec 27, 20242943.00p2958.00p2903.00p2910.00p322,671
Dec 24, 20242935.00p2962.00p2927.00p2959.00p110,297
Dec 23, 20242898.00p2923.00p2880.00p2923.00p460,631
Dec 20, 20242887.00p2918.00p2859.00p2914.00p2,237,562
Dec 19, 20242872.00p2899.00p2848.00p2897.00p632,719
Dec 18, 20242929.00p2940.00p2873.00p2911.00p509,039
Dec 17, 20242923.00p2936.39p2911.48p2916.00p1,992,875
Dec 16, 20242924.00p2942.00p2906.00p2942.00p335,414
Dec 13, 20242946.00p2960.00p2936.00p2942.00p865,918
Dec 12, 20242928.00p2959.00p2907.00p2946.00p769,523
Dec 11, 20242911.00p2933.00p2895.00p2925.00p804,949
Dec 10, 20242902.00p2930.00p2896.80p2927.00p330,096
Dec 9, 20242981.00p2989.25p2908.00p2911.00p527,316
Dec 6, 20242979.00p2994.00p2963.00p2988.00p1,503,072
Dec 5, 20242870.00p2981.00p2865.00p2981.00p576,786
Dec 4, 20242826.00p2876.00p2808.00p2870.00p956,355
Dec 3, 20242824.00p2845.58p2809.00p2815.00p925,578
Dec 2, 20242840.00p2877.00p2807.58p2814.00p434,234
Nov 29, 20242829.00p2850.00p2818.84p2850.00p374,865
Nov 28, 20242847.00p2849.00p2808.00p2835.00p689,563
Nov 27, 20242872.00p2875.53p2836.00p2843.00p491,074
Nov 26, 20242879.00p2885.00p2848.00p2878.00p771,111
Nov 25, 20242920.00p2920.00p2812.00p2892.00p1,613,313
Nov 22, 20242890.00p2912.68p2875.00p2900.00p742,703
Nov 21, 20242885.00p2907.75p2839.00p2875.00p951,439
Nov 20, 20242877.00p2894.00p2864.00p2881.00p418,771
Nov 19, 20242922.00p2936.00p2850.00p2881.00p413,190
Nov 18, 20242912.00p2935.55p2892.13p2916.00p626,647
Nov 15, 20242898.00p2928.00p2864.00p2909.00p645,579
Nov 14, 20242935.00p2956.00p2910.00p2941.00p538,901
Nov 13, 20242987.00p2989.00p2878.00p2930.00p475,450
Nov 12, 20243004.00p3027.00p2987.00p2987.00p2,680,582
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,204.1512.49
Babcock International Group PLC526.004.99
Kainos Group PLC800.004.44
Bloomsbury Publishing PLC678.003.67
Antofagasta PLC1,794.003.70
Cmc Markets PLC227.503.17

Fallers

CompanyPrice% Chg
Harbour Energy PLC253.91-7.80
Diversified Energy Company PLC1,274.00-3.34
Goodwin PLC7,200.00-2.70
Metro Bank Holdings PLC93.99-2.50
Marks And Spencer Group PLC325.20-2.28
Pennon Group PLC505.04-2.22