Whitbread PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2,524.00 | 2,571.00 | 2,514.00 | 2,527.00 | 2,527.00 | 432,066 |
| 2026-07-29 | 2,530.00 | 2,535.00 | 2,504.00 | 2,526.00 | 2,526.00 | 283,162 |
| 2026-07-28 | 2,486.00 | 2,520.00 | 2,486.00 | 2,516.00 | 2,516.00 | 381,490 |
| 2026-07-27 | 2,485.00 | 2,518.50 | 2,460.00 | 2,460.00 | 2,460.00 | 471,682 |
| 2026-07-24 | 2,390.00 | 2,442.00 | 2,383.00 | 2,437.00 | 2,437.00 | 987,179 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.6060 GBP |
| 2025-10-30 | 0.3640 GBP |
| 2025-05-22 | 0.6060 GBP |
| 2024-10-31 | 0.3640 GBP |
| 2024-05-23 | 0.6290 GBP |
| 2023-11-02 | 0.3410 GBP |
| 2023-05-25 | 0.4980 GBP |
| 2022-11-10 | 0.2440 GBP |
| 2022-05-26 | 0.3470 GBP |
| 2019-11-07 | 0.2809 GBP |
| 2019-05-30 | 0.5756 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.