Whitbread PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2,291.00 | 2,368.00 | 2,277.00 | 2,346.00 | 2,287.40 | 944,957 |
| 2026-05-05 | 2,231.00 | 2,290.00 | 2,231.00 | 2,265.00 | 2,208.42 | 1,066,906 |
| 2026-05-01 | 2,233.00 | 2,334.48 | 2,210.00 | 2,296.00 | 2,238.65 | 611,695 |
| 2026-04-30 | 2,180.00 | 2,328.00 | 2,098.00 | 2,234.00 | 2,178.20 | 1,465,108 |
| 2026-04-29 | 2,400.00 | 2,406.00 | 2,362.00 | 2,385.00 | 2,325.42 | 408,080 |
| 2026-04-28 | 2,460.00 | 2,467.00 | 2,394.00 | 2,410.00 | 2,349.80 | 429,004 |
| 2026-04-27 | 2,533.00 | 2,547.00 | 2,463.00 | 2,472.00 | 2,410.25 | 460,394 |
| 2026-04-24 | 2,422.00 | 2,478.00 | 2,410.00 | 2,459.00 | 2,397.58 | 445,564 |
← NewerPage 3 of 3 · 128 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.