Menu Search
Equities

Whitbread PLC

  • Add to watchlist
  • Add to portfolio
  • Add an alert
WTB:LSE

Whitbread PLC

Actions
Consumer DiscretionaryTravel and Leisure
  • Price (GBX)3,182.00
  • Today's Change61.00 / 1.95%
  • Shares traded445.63k
  • 1 Year change+8.71%
  • Beta1.6349
Data delayed at least 20 minutes, as of Jul 18 2025 16:35 BST.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Friday, July 18, 2025Fri, Jul 18, 20253,144.003,182.003,117.003,182.00445,631445.63k
Thursday, July 17, 2025Thu, Jul 17, 20253,047.003,129.003,035.523,121.00440,760440.76k
Wednesday, July 16, 2025Wed, Jul 16, 20253,021.003,059.863,020.003,024.00616,857616.86k
Tuesday, July 15, 2025Tue, Jul 15, 20253,052.003,077.163,044.003,052.001,220,8641.22m
Monday, July 14, 2025Mon, Jul 14, 20253,008.003,061.003,007.003,056.00374,713374.71k
Friday, July 11, 2025Fri, Jul 11, 20253,072.003,081.002,998.983,026.001,949,2291.95m
Thursday, July 10, 2025Thu, Jul 10, 20253,009.003,082.152,996.003,082.00815,427815.43k
Wednesday, July 09, 2025Wed, Jul 09, 20252,957.003,007.002,941.002,982.00595,221595.22k
Tuesday, July 08, 2025Tue, Jul 08, 20252,919.002,947.002,911.002,945.00465,642465.64k
Monday, July 07, 2025Mon, Jul 07, 20252,929.002,959.002,923.562,925.00248,502248.50k
Friday, July 04, 2025Fri, Jul 04, 20252,927.002,949.782,917.002,934.00917,647917.65k
Thursday, July 03, 2025Thu, Jul 03, 20252,922.002,960.002,913.002,935.00661,700661.70k
Wednesday, July 02, 2025Wed, Jul 02, 20252,939.002,988.002,888.002,899.001,291,8051.29m
Tuesday, July 01, 2025Tue, Jul 01, 20252,835.002,918.002,828.002,918.00869,844869.84k
Monday, June 30, 2025Mon, Jun 30, 20252,829.002,837.002,818.002,823.00502,671502.67k
Friday, June 27, 2025Fri, Jun 27, 20252,785.002,829.002,780.692,829.00476,720476.72k
Thursday, June 26, 2025Thu, Jun 26, 20252,783.002,783.002,752.002,782.00369,942369.94k
Wednesday, June 25, 2025Wed, Jun 25, 20252,756.002,785.002,748.002,756.00976,674976.67k
Tuesday, June 24, 2025Tue, Jun 24, 20252,791.002,813.912,766.002,770.00396,042396.04k
Monday, June 23, 2025Mon, Jun 23, 20252,741.002,778.002,717.002,728.001,545,6731.55m
Friday, June 20, 2025Fri, Jun 20, 20252,772.002,792.002,763.862,764.001,427,6041.43m
Thursday, June 19, 2025Thu, Jun 19, 20252,773.002,780.002,707.602,758.00550,991550.99k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Jul 18 2025 17:35 BST.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.