livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Whitbread - (WTB) share price history


Whitbread share priceWTB share price tradesWTB Fundamentals watchlistADD to watchlist
Whitbread - (WTB) share price history
Date Open High Low Close Volume
10/07/2025 3,009.00 3,082.15 2,996.00 3,082.00 815,427
09/07/2025 2,957.00 3,007.00 2,941.00 2,982.00 595,221
08/07/2025 2,919.00 2,947.00 2,911.00 2,945.00 465,642
07/07/2025 2,929.00 2,959.00 2,923.56 2,925.00 248,502
04/07/2025 2,927.00 2,949.78 2,917.00 2,934.00 918,184
03/07/2025 2,922.00 2,960.00 2,913.00 2,935.00 661,700
02/07/2025 2,939.00 2,988.00 2,888.00 2,899.00 1,291,602
01/07/2025 2,835.00 2,918.00 2,828.00 2,918.00 869,844
30/06/2025 2,829.00 2,837.00 2,818.00 2,823.00 502,801
27/06/2025 2,785.00 2,829.00 2,780.69 2,829.00 476,720
26/06/2025 2,783.00 2,783.00 2,752.00 2,782.00 369,942
25/06/2025 2,756.00 2,756.00 2,756.00 2,756.00 424
24/06/2025 2,791.00 2,813.91 2,766.00 2,770.00 396,042
23/06/2025 2,728.00 2,728.00 2,728.00 2,728.00 0
20/06/2025 2,772.00 2,792.00 2,763.86 2,764.00 1,427,604
19/06/2025 2,773.00 2,780.00 2,707.60 2,747.00 264,660
18/06/2025 2,794.00 2,814.00 2,779.00 2,790.00 662,378
17/06/2025 2,780.00 2,780.00 2,780.00 2,780.00 0
16/06/2025 2,818.00 2,818.00 2,818.00 2,818.00 0
13/06/2025 2,782.00 2,797.00 2,764.93 2,778.00 651,172
12/06/2025 2,830.00 2,830.00 2,830.00 2,830.00 0
11/06/2025 2,901.00 2,912.00 2,889.00 2,889.00 322,472
10/06/2025 2,877.00 2,905.00 2,859.68 2,904.00 387,147
09/06/2025 2,863.00 2,863.00 2,863.00 2,863.00 0
06/06/2025 2,841.00 2,871.00 2,837.00 2,842.00 340,310
05/06/2025 2,876.00 2,882.72 2,816.00 2,840.00 796,847
04/06/2025 2,892.00 2,915.00 2,889.00 2,889.00 467,695
03/06/2025 2,870.00 2,889.00 2,851.00 2,889.00 378,086
02/06/2025 2,884.00 2,905.00 2,860.00 2,871.00 503,512
30/05/2025 2,850.00 2,912.06 2,850.00 2,894.00 1,087,448

Whitbread - (WTB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z