Whitbread PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 3,240.00 | 3,299.00 | 3,163.00 | 3,293.00 | 2,864.49 | 708,888 |
| 2021-10-25 | 3,100.00 | 3,177.00 | 3,089.00 | 3,155.00 | 2,744.45 | 476,548 |
| 2021-10-22 | 3,153.00 | 3,168.00 | 3,078.00 | 3,121.00 | 2,714.88 | 400,287 |
| 2021-10-21 | 3,180.00 | 3,200.00 | 3,129.67 | 3,167.00 | 2,754.89 | 894,122 |
| 2021-10-20 | 3,283.00 | 3,283.07 | 3,166.00 | 3,195.00 | 2,779.25 | 2,112,630 |
| 2021-10-19 | 3,297.00 | 3,323.00 | 3,265.00 | 3,290.00 | 2,861.88 | 352,472 |
| 2021-10-18 | 3,350.00 | 3,351.27 | 3,274.00 | 3,287.00 | 2,859.27 | 408,203 |
| 2021-10-15 | 3,345.00 | 3,399.00 | 3,327.00 | 3,369.00 | 2,930.60 | 454,157 |
| 2021-10-14 | 3,272.00 | 3,340.00 | 3,269.00 | 3,313.00 | 2,881.89 | 376,216 |
← NewerPage 22 of 22 · 1,269 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.