1. Share Prices

  2. Whitbread PLC (WTB)

2,815.64p+15.64 (+0.56%)05 Nov 2025, 09:53
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
Nov 4, 20252848.00p2853.00p2792.00p2800.00p1,413,400
Nov 3, 20252881.00p2898.00p2866.42p2872.00p861,938
Oct 31, 20252956.00p2964.00p2873.00p2897.00p974,891
Oct 30, 20253016.00p3017.00p2952.00p2965.00p763,402
Oct 29, 20253071.00p3075.00p3046.00p3046.00p721,610
Oct 28, 20253095.00p3104.00p3027.00p3068.00p924,676
Oct 27, 20253135.00p3138.00p3093.00p3105.00p446,096
Oct 24, 20253175.00p3175.00p3090.00p3130.00p392,802
Oct 23, 20253142.00p3162.00p3087.00p3125.00p751,022
Oct 22, 20253078.00p3172.00p3059.00p3154.00p1,131,351
Oct 21, 20252979.00p3057.00p2951.03p3057.00p547,663
Oct 20, 20252902.00p2973.00p2900.14p2973.00p775,654
Oct 17, 20252858.00p2955.00p2852.00p2902.00p1,102,699
Oct 16, 20253070.00p3087.95p2876.00p2893.00p2,658,769
Oct 15, 20253270.00p3273.00p3224.00p3224.00p425,589
Oct 14, 20253247.00p3258.15p3227.72p3252.00p408,228
Oct 13, 20253246.00p3273.00p3238.00p3252.00p313,852
Oct 10, 20253264.00p3278.00p3239.00p3245.00p534,532
Oct 9, 20253259.00p3265.00p3196.00p3242.00p396,743
Oct 8, 20253245.00p3277.00p3242.00p3242.00p793,100
Oct 7, 20253265.00p3286.05p3249.00p3256.00p331,888
Oct 6, 20253269.00p3290.00p3227.00p3273.00p319,371
Oct 3, 20253252.00p3302.00p3242.00p3274.00p485,478
Oct 2, 20253206.00p3245.00p3203.00p3245.00p423,717
Oct 1, 20253219.00p3241.00p3186.00p3193.00p289,394
Sep 30, 20253220.00p3233.00p3201.00p3220.00p435,384
Sep 29, 20253225.00p3233.25p3196.00p3222.00p733,978
Sep 26, 20253161.00p3215.00p3161.00p3215.00p548,552
Sep 25, 20253175.00p3184.00p3150.00p3152.00p347,219
Sep 24, 20253150.00p3183.00p3121.00p3173.00p267,969
Sep 23, 20253128.00p3175.00p3128.00p3160.00p371,051
Sep 22, 20253148.00p3163.00p3118.00p3128.00p332,721
Sep 19, 20253184.00p3214.00p3152.95p3155.00p838,114
Sep 18, 20253160.00p3186.00p3144.00p3163.00p411,218
Sep 17, 20253160.00p3184.95p3135.00p3136.00p321,820
Sep 16, 20253144.00p3159.00p3122.00p3139.00p749,515
Sep 15, 20253120.00p3159.00p3115.00p3136.00p178,768
Sep 12, 20253125.00p3132.00p3083.00p3108.00p231,662
Sep 11, 20253109.00p3119.00p3072.00p3119.00p349,610
Sep 10, 20253126.00p3170.00p3094.00p3103.00p339,173
Sep 9, 20253151.00p3164.00p3137.00p3160.00p248,551
Sep 8, 20253117.00p3148.00p3110.00p3148.00p266,316
Sep 5, 20253065.00p3117.00p3047.00p3103.00p292,538
Sep 4, 20253012.00p3054.00p2988.00p3054.00p414,529
Sep 3, 20253008.00p3038.00p2986.00p3026.00p659,660
Sep 2, 20253125.00p3132.00p2983.00p2983.00p684,119
Sep 1, 20253145.00p3160.00p3123.00p3125.00p230,795
Aug 29, 20253182.00p3186.00p3118.00p3145.00p390,642
Aug 28, 20253192.00p3225.00p3181.00p3193.00p488,112
Aug 27, 20253148.00p3192.00p3143.00p3192.00p296,505
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC356.7114.04
Bluefield Solar Income Fund Limited76.275.63
Trainline PLC266.004.56
Lancashire Holdings Limited672.064.03
Drax Group PLC730.002.53
Metro Bank Holdings PLC111.602.39

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.00-4.58
Raspberry Pi Holdings PLC333.58-4.42
Oxford Biomedica PLC657.00-3.67
Playtech PLC239.00-3.43
Weir Group PLC2,798.00-2.85
Oxford Nanopore Technologies PLC133.10-2.35