1. Share Prices

  2. Whitbread PLC (WTB)

2,999.00p+3.00 (+0.10%)05 Aug 2025, 17:04
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
Aug 4, 20253004.00p3013.00p2988.32p2996.00p1,105,143
Aug 1, 20253035.00p3054.00p2993.00p2999.00p567,262
Jul 31, 20253100.00p3127.00p3019.00p3053.00p791,628
Jul 30, 20253116.00p3137.00p3107.72p3126.00p391,573
Jul 29, 20253187.00p3199.00p3108.00p3108.00p829,117
Jul 28, 20253267.00p3268.03p3185.00p3194.00p397,101
Jul 25, 20253244.00p3244.00p3205.00p3239.00p445,475
Jul 24, 20253232.00p3268.00p3200.00p3243.00p291,256
Jul 23, 20253236.00p3251.00p3208.00p3228.00p410,628
Jul 22, 20253165.00p3223.00p3160.00p3206.00p363,977
Jul 21, 20253183.00p3188.00p3168.00p3179.00p358,970
Jul 18, 20253144.00p3182.00p3117.00p3182.00p445,632
Jul 17, 20253047.00p3129.00p3035.52p3121.00p440,763
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
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.