Whitbread PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2,874.00 | 2,909.00 | 2,860.00 | 2,873.00 | 2,801.23 | 387,724 |
| 2025-11-10 | 2,857.00 | 2,870.00 | 2,846.00 | 2,860.00 | 2,788.56 | 450,802 |
| 2025-11-07 | 2,839.00 | 2,866.00 | 2,818.00 | 2,833.00 | 2,762.23 | 445,915 |
| 2025-11-06 | 2,879.00 | 2,889.00 | 2,816.00 | 2,843.00 | 2,771.98 | 688,424 |
| 2025-11-05 | 2,796.00 | 2,874.00 | 2,793.92 | 2,874.00 | 2,802.21 | 783,575 |
| 2025-11-04 | 2,848.00 | 2,853.00 | 2,792.00 | 2,800.00 | 2,730.06 | 1,426,739 |
| 2025-11-03 | 2,881.00 | 2,898.00 | 2,866.42 | 2,872.00 | 2,800.26 | 861,933 |
| 2025-10-31 | 2,956.00 | 2,964.00 | 2,873.00 | 2,897.00 | 2,824.63 | 974,887 |
| 2025-10-30 | 3,016.00 | 3,017.00 | 2,952.00 | 2,965.00 | 2,890.94 | 798,344 |
| 2025-10-29 | 3,071.00 | 3,075.00 | 3,046.00 | 3,046.00 | 2,934.42 | 721,609 |
| 2025-10-28 | 3,095.00 | 3,104.00 | 3,027.00 | 3,068.00 | 2,955.62 | 926,682 |
| 2025-10-27 | 3,135.00 | 3,138.00 | 3,093.00 | 3,105.00 | 2,991.26 | 446,086 |
| 2025-10-24 | 3,175.00 | 3,175.00 | 3,090.00 | 3,130.00 | 3,015.35 | 392,798 |
| 2025-10-23 | 3,142.00 | 3,162.00 | 3,087.00 | 3,125.00 | 3,010.53 | 751,018 |
← NewerPage 5 of 5 · 254 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.