Comparing Back to the side-by-side chart ↗
Whitbread PLC (WTB.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +11.5% vs the 50-day and +12.3% vs the 200-day average, 3.4% below the 52-week high and +33.9% off the 52-week low; a golden cross printed 3 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Whitbread PLC trades 11.5% above its 50-day and 12.3% above its 200-day moving average. (as of 2026-10-30)
Whitbread runs hotels and restaurants across Britain, Germany, Ireland and other markets, trading its budget hotels under the Premier Inn name along with the ZIP and hub formats, and its restaurants under brands such as Beefeater, Brewers Fayre, Cookhouse and Pub, Bar+Block Steakhouse, Thyme and Table Table. It is headquartered in Dunstable, England, and is classed as a lodging operator in the consumer cyclical sector.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WTB.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2800.00 | 2800.00 | 2739.00 | 2739.00 | -0.29% | 506,463 |
| 2026-10-29 | 2800.00 | 2814.00 | 2720.00 | 2747.00 | +0.37% | 676,422 |
| 2026-10-28 | 2590.00 | 2776.00 | 2584.00 | 2737.00 | +5.59% | 826,196 |
| 2026-10-27 | 2586.00 | 2616.00 | 2574.00 | 2592.00 | -0.50% | 255,399 |
| 2026-10-26 | 2602.00 | 2628.00 | 2596.00 | 2605.00 | +0.15% | 373,907 |
| 2026-10-23 | 2576.00 | 2602.00 | 2556.00 | 2601.00 | +0.77% | 505,736 |
| 2026-10-22 | 2624.00 | 2635.00 | 2573.00 | 2581.00 | -2.27% | 444,554 |
| 2026-10-21 | 2620.00 | 2655.00 | 2619.00 | 2641.00 | -0.19% | 493,319 |
| 2026-10-20 | 2602.00 | 2646.00 | 2591.00 | 2646.00 | +1.53% | 798,757 |
| 2026-10-19 | 2601.00 | 2610.00 | 2554.00 | 2606.00 | -0.19% | 460,111 |
| 2026-10-16 | 2580.00 | 2611.00 | 2554.44 | 2611.00 | +0.97% | 1,449,641 |
| 2026-10-15 | 2572.00 | 2622.00 | 2564.00 | 2586.00 | +1.81% | 875,826 |
| 2026-10-14 | 2580.00 | 2613.04 | 2517.40 | 2540.00 | -0.94% | 783,073 |
| 2026-10-13 | 2590.00 | 2600.00 | 2514.00 | 2564.00 | +2.15% | 704,208 |
| 2026-10-12 | 2491.00 | 2510.00 | 2466.00 | 2510.00 | +1.29% | 562,713 |
| 2026-10-09 | 2445.00 | 2489.00 | 2445.00 | 2478.00 | +1.35% | 386,819 |
| 2026-10-08 | 2454.00 | 2474.00 | 2441.00 | 2445.00 | -1.09% | 507,395 |
| 2026-10-07 | 2548.00 | 2548.00 | 2469.00 | 2472.00 | -3.10% | 674,013 |
| 2026-10-06 | 2449.00 | 2557.00 | 2426.00 | 2551.00 | +5.15% | 1,387,544 |
| 2026-10-05 | 2408.00 | 2430.00 | 2369.89 | 2426.00 | -0.57% | 799,537 |
| 2026-10-02 | 2395.00 | 2559.00 | 2378.00 | 2440.00 | +2.18% | 1,056,168 |
| 2026-10-01 | 2374.00 | 2414.00 | 2351.00 | 2388.00 | +0.08% | 863,682 |
| 2026-09-30 | 2415.00 | 2443.00 | 2386.00 | 2386.00 | -0.21% | 632,021 |
| 2026-09-29 | 2367.00 | 2401.00 | 2358.00 | 2391.00 | +1.01% | 337,738 |
| 2026-09-28 | 2353.00 | 2391.64 | 2353.00 | 2367.00 | +0.81% | 421,654 |
| 2026-09-25 | 2346.00 | 2356.00 | 2328.00 | 2348.00 | +0.86% | 352,550 |
| 2026-09-24 | 2332.00 | 2341.00 | 2307.00 | 2328.00 | +0.26% | 374,643 |
| 2026-09-23 | 2358.00 | 2360.00 | 2308.00 | 2322.00 | -0.68% | 429,417 |
| 2026-09-22 | 2390.00 | 2391.00 | 2331.00 | 2338.00 | +0.47% | 434,740 |
| 2026-09-21 | 2329.00 | 2333.00 | 2307.00 | 2327.00 | +0.74% | 356,776 |
| 2026-09-18 | 2342.00 | 2342.00 | 2301.10 | 2310.00 | -1.37% | 1,304,246 |
| 2026-09-17 | 2349.00 | 2370.00 | 2327.00 | 2342.00 | +0.04% | 648,287 |
| 2026-09-16 | 2317.00 | 2358.00 | 2313.00 | 2341.00 | +0.77% | 608,843 |
| 2026-09-15 | 2320.00 | 2342.00 | 2317.00 | 2323.00 | -0.17% | 483,406 |
| 2026-09-14 | 2393.00 | 2393.00 | 2316.00 | 2327.00 | -0.85% | 274,464 |
| 2026-09-11 | 2348.00 | 2363.50 | 2335.00 | 2347.00 | -0.04% | 1,137,539 |
| 2026-09-10 | 2351.00 | 2392.00 | 2339.00 | 2348.00 | +1.21% | 1,586,733 |
| 2026-09-09 | 2300.00 | 2325.00 | 2289.00 | 2320.00 | +0.13% | 594,331 |
| 2026-09-08 | 2355.00 | 2359.00 | 2315.00 | 2317.00 | -1.32% | 1,404,768 |
| 2026-09-07 | 2350.00 | 2368.20 | 2332.00 | 2348.00 | -1.34% | 407,208 |
| 2026-09-04 | 2383.00 | 2407.00 | 2363.58 | 2380.00 | +0.21% | 1,016,267 |
| 2026-09-03 | 2385.00 | 2404.00 | 2370.00 | 2375.00 | -0.88% | 742,762 |
| 2026-09-02 | 2376.00 | 2417.00 | 2376.00 | 2396.00 | +0.38% | 758,631 |
| 2026-09-01 | 2425.00 | 2452.00 | 2379.00 | 2387.00 | -2.93% | 582,626 |
| 2026-08-28 | 2496.00 | 2499.00 | 2452.00 | 2459.00 | -0.53% | 661,649 |
| 2026-08-27 | 2488.00 | 2526.00 | 2472.00 | 2472.00 | -0.84% | 405,115 |
| 2026-08-26 | 2490.00 | 2516.30 | 2488.00 | 2493.00 | +0.73% | 570,085 |
| 2026-08-25 | 2456.00 | 2490.00 | 2456.00 | 2475.00 | +0.49% | 541,126 |
| 2026-08-24 | 2400.00 | 2472.00 | 2400.00 | 2463.00 | +1.61% | 926,533 |
| 2026-08-21 | 2404.00 | 2451.00 | 2404.00 | 2424.00 | -0.25% | 396,430 |
| 2026-08-20 | 2450.00 | 2462.00 | 2423.00 | 2430.00 | -1.14% | 242,968 |
| 2026-08-19 | 2460.00 | 2470.00 | 2421.00 | 2458.00 | -0.32% | 288,809 |
| 2026-08-18 | 2468.00 | 2514.00 | 2460.81 | 2466.00 | +1.19% | 552,009 |
| 2026-08-17 | 2472.00 | 2477.50 | 2437.00 | 2437.00 | -1.73% | 729,509 |
| 2026-08-14 | 2523.00 | 2541.00 | 2474.00 | 2480.00 | -1.00% | 374,836 |
| 2026-08-13 | 2507.00 | 2540.21 | 2484.00 | 2505.00 | +1.05% | 385,289 |
| 2026-08-12 | 2456.00 | 2500.00 | 2437.00 | 2479.00 | +0.57% | 359,773 |
| 2026-08-11 | 2440.00 | 2485.00 | 2434.00 | 2465.00 | +0.20% | 313,501 |
| 2026-08-10 | 2522.00 | 2522.00 | 2457.00 | 2460.00 | -2.26% | 734,435 |
| 2026-08-07 | 2523.00 | 2535.00 | 2490.30 | 2517.00 | -0.44% | 390,203 |
| 2026-08-06 | 2539.00 | 2547.01 | 2518.00 | 2528.00 | +0.28% | 263,835 |
| 2026-08-05 | 2518.00 | 2535.00 | 2483.00 | 2521.00 | +0.00% | 620,179 |
| 2026-08-04 | 2525.00 | 2541.00 | 2497.00 | 2521.00 | -0.87% | 311,375 |
| 2026-08-03 | 2535.00 | 2567.00 | 2528.00 | 2543.00 | +1.31% | 928,943 |
| 2026-07-31 | 2518.00 | 2535.00 | 2506.00 | 2510.00 | -0.67% | 320,719 |
| 2026-07-30 | 2524.00 | 2571.00 | 2514.00 | 2527.00 | +0.04% | 432,065 |
| 2026-07-29 | 2530.00 | 2535.00 | 2504.00 | 2526.00 | +0.40% | 283,162 |
| 2026-07-28 | 2486.00 | 2520.00 | 2486.00 | 2516.00 | +2.28% | 381,490 |
| 2026-07-27 | 2485.00 | 2518.50 | 2460.00 | 2460.00 | +0.94% | 471,681 |
| 2026-07-24 | 2390.00 | 2442.00 | 2383.00 | 2437.00 | +1.88% | 987,179 |
| 2026-07-23 | 2425.00 | 2432.00 | 2359.00 | 2392.00 | -2.61% | 1,125,463 |
| 2026-07-22 | 2390.00 | 2457.00 | 2359.00 | 2456.00 | +2.12% | 559,350 |
| 2026-07-21 | 2396.00 | 2435.00 | 2378.00 | 2405.00 | -0.04% | 539,387 |
| 2026-07-20 | 2386.00 | 2436.00 | 2374.00 | 2406.00 | +0.59% | 633,790 |
| 2026-07-17 | 2368.00 | 2403.00 | 2366.00 | 2392.00 | +0.50% | 406,739 |
| 2026-07-16 | 2321.00 | 2384.00 | 2315.00 | 2380.00 | +1.71% | 666,134 |
| 2026-07-15 | 2287.00 | 2340.00 | 2276.00 | 2340.00 | +1.83% | 519,079 |
| 2026-07-14 | 2266.00 | 2298.00 | 2255.00 | 2298.00 | -0.04% | 526,566 |
| 2026-07-13 | 2334.00 | 2385.00 | 2299.00 | 2299.00 | -1.33% | 507,674 |
| 2026-07-10 | 2345.00 | 2348.00 | 2318.00 | 2330.00 | +0.52% | 279,208 |
| 2026-07-09 | 2327.00 | 2338.00 | 2301.00 | 2318.00 | +0.39% | 829,574 |
| 2026-07-08 | 2372.00 | 2381.60 | 2306.00 | 2309.00 | -2.53% | 794,834 |
| 2026-07-07 | 2364.00 | 2388.00 | 2351.00 | 2369.00 | +0.47% | 583,869 |
| 2026-07-06 | 2413.00 | 2429.87 | 2343.76 | 2358.00 | -2.36% | 320,898 |
| 2026-07-03 | 2414.00 | 2436.00 | 2366.00 | 2415.00 | +0.67% | 468,081 |
| 2026-07-02 | 2359.00 | 2399.41 | 2353.93 | 2399.00 | +0.97% | 439,020 |
| 2026-07-01 | 2380.00 | 2394.00 | 2343.00 | 2376.00 | -0.63% | 452,863 |
| 2026-06-30 | 2402.00 | 2438.00 | 2391.00 | 2391.00 | -0.54% | 781,503 |
| 2026-06-29 | 2448.00 | 2454.39 | 2404.00 | 2404.00 | -2.08% | 717,050 |
| 2026-06-26 | 2515.00 | 2524.00 | 2429.00 | 2455.00 | -2.85% | 882,309 |
| 2026-06-25 | 2548.00 | 2585.00 | 2525.00 | 2527.00 | -0.90% | 1,131,055 |
| 2026-06-24 | 2451.00 | 2551.00 | 2446.00 | 2550.00 | +3.70% | 538,899 |
| 2026-06-23 | 2434.00 | 2460.00 | 2418.00 | 2459.00 | -0.12% | 667,924 |
| 2026-06-22 | 2381.00 | 2469.00 | 2381.00 | 2462.00 | +3.40% | 1,473,306 |
| 2026-06-19 | 2408.00 | 2414.38 | 2368.00 | 2381.00 | -1.29% | 1,700,600 |
| 2026-06-18 | 2420.00 | 2449.00 | 2352.00 | 2412.00 | +0.67% | 1,374,877 |
| 2026-06-17 | 2438.00 | 2438.00 | 2389.00 | 2396.00 | -0.62% | 1,243,155 |
| 2026-06-16 | 2384.00 | 2421.00 | 2383.99 | 2411.00 | +0.92% | 1,143,071 |
| 2026-06-15 | 2421.00 | 2454.00 | 2389.00 | 2389.00 | +0.29% | 864,021 |
| 2026-06-12 | 2371.00 | 2411.00 | 2365.00 | 2382.00 | +2.76% | 1,378,026 |
| 2026-06-11 | 2325.00 | 2350.00 | 2305.00 | 2318.00 | -0.94% | 1,450,958 |
| 2026-06-10 | 2350.00 | 2359.00 | 2319.00 | 2340.00 | +0.04% | 1,307,455 |
| 2026-06-09 | 2331.00 | 2373.00 | 2315.00 | 2339.00 | +0.13% | 1,428,594 |
| 2026-06-08 | 2336.00 | 2381.00 | 2326.00 | 2336.00 | -0.72% | 1,954,178 |
| 2026-06-05 | 2385.00 | 2409.00 | 2353.00 | 2353.00 | -1.09% | 589,517 |
| 2026-06-04 | 2340.00 | 2400.00 | 2340.00 | 2379.00 | +1.36% | 748,335 |
| 2026-06-03 | 2327.00 | 2364.00 | 2288.00 | 2347.00 | +2.40% | 1,089,108 |
| 2026-06-02 | 2306.00 | 2334.02 | 2272.00 | 2292.00 | -0.26% | 1,035,984 |
| 2026-06-01 | 2341.00 | 2356.00 | 2281.00 | 2298.00 | -2.13% | 1,611,633 |
| 2026-05-29 | 2376.00 | 2395.00 | 2347.00 | 2348.00 | -0.97% | 19,187,713 |
| 2026-05-28 | 2404.00 | 2406.00 | 2345.00 | 2371.00 | -2.02% | 1,549,498 |
| 2026-05-27 | 2415.00 | 2460.00 | 2410.00 | 2420.00 | -0.17% | 1,009,229 |
| 2026-05-26 | 2383.00 | 2432.00 | 2374.00 | 2424.00 | +1.72% | 714,771 |
| 2026-05-22 | 2390.00 | 2438.00 | 2381.58 | 2383.00 | +0.68% | 803,891 |
| 2026-05-21 | 2376.00 | 2399.00 | 2334.00 | 2367.00 | -2.43% | 914,925 |
| 2026-05-20 | 2336.00 | 2426.00 | 2311.00 | 2426.00 | +2.88% | 1,094,011 |
| 2026-05-19 | 2350.00 | 2378.00 | 2311.00 | 2358.00 | +0.17% | 634,855 |
| 2026-05-18 | 2278.00 | 2396.00 | 2245.00 | 2354.00 | +2.26% | 1,268,681 |
| 2026-05-15 | 2321.00 | 2322.67 | 2263.00 | 2302.00 | -1.62% | 1,221,269 |
| 2026-05-14 | 2284.00 | 2340.00 | 2278.00 | 2340.00 | +3.04% | 497,745 |
| 2026-05-13 | 2251.00 | 2295.00 | 2238.00 | 2271.00 | +0.13% | 840,914 |
| 2026-05-12 | 2301.00 | 2310.00 | 2259.40 | 2268.00 | -2.79% | 665,633 |
| 2026-05-11 | 2413.00 | 2424.00 | 2324.04 | 2333.00 | -3.20% | 849,935 |
| 2026-05-08 | 2300.00 | 2410.00 | 2295.00 | 2410.00 | +3.79% | 886,583 |
| 2026-05-07 | 2348.00 | 2384.00 | 2318.00 | 2322.00 | -1.02% | 809,277 |
| 2026-05-06 | 2291.00 | 2368.00 | 2277.00 | 2346.00 | +3.58% | 944,957 |
| 2026-05-05 | 2231.00 | 2290.00 | 2231.00 | 2265.00 | -1.35% | 1,066,906 |
| 2026-05-01 | 2233.00 | 2334.48 | 2210.00 | 2296.00 | +2.78% | 611,695 |
| 2026-04-30 | 2180.00 | 2328.00 | 2098.00 | 2234.00 | -6.33% | 1,465,108 |
| 2026-04-29 | 2400.00 | 2406.00 | 2362.00 | 2385.00 | -1.04% | 408,080 |
| 2026-04-28 | 2460.00 | 2467.00 | 2394.00 | 2410.00 | -2.51% | 429,004 |
| 2026-04-27 | 2533.00 | 2547.00 | 2463.00 | 2472.00 | +0.53% | 460,394 |
| 2026-04-24 | 2422.00 | 2478.00 | 2410.00 | 2459.00 | +1.24% | 445,564 |
| 2026-04-23 | 2433.00 | 2454.00 | 2405.00 | 2429.00 | -1.26% | 492,243 |
| 2026-04-22 | 2462.00 | 2470.00 | 2431.00 | 2460.00 | +0.24% | 430,932 |
| 2026-04-21 | 2531.00 | 2534.00 | 2454.00 | 2454.00 | -2.15% | 587,682 |
| 2026-04-20 | 2544.00 | 2547.98 | 2507.00 | 2508.00 | -1.84% | 407,854 |
| 2026-04-17 | 2522.00 | 2581.00 | 2495.00 | 2555.00 | +2.28% | 651,518 |
| 2026-04-16 | 2500.00 | 2540.59 | 2490.93 | 2498.00 | -0.48% | 507,409 |
| 2026-04-15 | 2527.00 | 2542.00 | 2461.00 | 2510.00 | -0.28% | 367,937 |
| 2026-04-14 | 2498.00 | 2521.00 | 2488.80 | 2517.00 | +1.37% | 248,841 |
| 2026-04-13 | 2480.00 | 2483.00 | 2434.00 | 2483.00 | -0.64% | 447,266 |
| 2026-04-10 | 2457.00 | 2513.00 | 2452.00 | 2499.00 | +1.42% | 476,308 |
| 2026-04-09 | 2464.00 | 2473.00 | 2429.00 | 2464.00 | -0.65% | 357,707 |
| 2026-04-08 | 2536.00 | 2560.00 | 2480.00 | 2480.00 | +3.77% | 655,874 |
| 2026-04-07 | 2377.00 | 2441.00 | 2354.00 | 2390.00 | -0.33% | 942,123 |
| 2026-04-02 | 2328.00 | 2402.00 | 2314.00 | 2398.00 | +1.78% | 581,566 |
| 2026-04-01 | 2339.00 | 2376.00 | 2313.00 | 2356.00 | +2.61% | 731,317 |
| 2026-03-31 | 2285.00 | 2328.00 | 2285.00 | 2296.00 | +0.17% | 619,641 |
| 2026-03-30 | 2229.00 | 2292.00 | 2218.00 | 2292.00 | +1.42% | 843,565 |
| 2026-03-27 | 2325.00 | 2325.00 | 2249.00 | 2260.00 | -2.16% | 646,638 |
| 2026-03-26 | 2325.00 | 2331.00 | 2298.00 | 2310.00 | -1.24% | 749,923 |
| 2026-03-25 | 2332.00 | 2361.00 | 2317.00 | 2339.00 | +0.95% | 724,031 |
| 2026-03-24 | 2342.00 | 2345.00 | 2300.00 | 2317.00 | -0.56% | 471,033 |
| 2026-03-23 | 2263.00 | 2375.00 | 2253.00 | 2330.00 | +1.17% | 533,293 |
| 2026-03-20 | 2342.00 | 2351.00 | 2288.99 | 2303.00 | -0.90% | 2,116,223 |
| 2026-03-19 | 2363.00 | 2364.00 | 2285.74 | 2324.00 | -2.35% | 1,270,807 |
| 2026-03-18 | 2392.00 | 2410.00 | 2378.00 | 2380.00 | -0.46% | 608,836 |
| 2026-03-17 | 2359.00 | 2409.00 | 2333.00 | 2391.00 | +0.42% | 532,282 |
| 2026-03-16 | 2366.00 | 2383.00 | 2347.00 | 2381.00 | +1.15% | 2,759,976 |
| 2026-03-13 | 2361.00 | 2378.00 | 2325.00 | 2354.00 | -0.97% | 390,555 |
| 2026-03-12 | 2416.00 | 2428.14 | 2377.00 | 2377.00 | -2.38% | 873,214 |
| 2026-03-11 | 2437.00 | 2455.00 | 2417.00 | 2435.00 | -0.73% | 874,728 |
| 2026-03-10 | 2462.00 | 2487.00 | 2432.60 | 2453.00 | +0.57% | 513,056 |
| 2026-03-09 | 2488.00 | 2490.00 | 2397.00 | 2439.00 | -2.32% | 617,947 |
| 2026-03-06 | 2573.00 | 2600.00 | 2497.00 | 2497.00 | -2.23% | 521,275 |
| 2026-03-05 | 2526.00 | 2558.00 | 2507.00 | 2554.00 | +0.47% | 1,077,531 |
| 2026-03-04 | 2526.00 | 2561.00 | 2500.00 | 2542.00 | +1.76% | 702,280 |
| 2026-03-03 | 2532.00 | 2535.00 | 2463.00 | 2498.00 | -1.69% | 660,011 |
| 2026-03-02 | 2547.00 | 2574.00 | 2495.00 | 2541.00 | -2.27% | 692,848 |
| 2026-02-27 | 2612.00 | 2620.00 | 2573.00 | 2600.00 | -0.76% | 978,698 |
| 2026-02-26 | 2616.00 | 2640.00 | 2592.95 | 2620.00 | +0.42% | 500,562 |
| 2026-02-25 | 2626.00 | 2667.00 | 2609.00 | 2609.00 | -0.38% | 662,667 |
| 2026-02-24 | 2615.00 | 2661.00 | 2611.00 | 2619.00 | -0.08% | 509,916 |
| 2026-02-23 | 2711.00 | 2730.00 | 2621.00 | 2621.00 | -3.99% | 629,068 |
| 2026-02-20 | 2730.00 | 2771.00 | 2720.00 | 2730.00 | -0.26% | 508,268 |
| 2026-02-19 | 2766.00 | 2766.00 | 2676.00 | 2737.00 | -0.73% | 533,889 |
| 2026-02-18 | 2745.00 | 2769.00 | 2721.00 | 2757.00 | +0.69% | 395,223 |
| 2026-02-17 | 2720.00 | 2745.00 | 2685.00 | 2738.00 | +1.75% | 433,285 |
| 2026-02-16 | 2700.00 | 2749.00 | 2690.74 | 2691.00 | +0.11% | 1,128,944 |
| 2026-02-13 | 2703.00 | 2735.00 | 2686.00 | 2688.00 | -1.36% | 1,765,212 |
| 2026-02-12 | 2721.00 | 2761.00 | 2700.00 | 2725.00 | +0.89% | 873,804 |
| 2026-02-11 | 2738.00 | 2741.00 | 2701.00 | 2701.00 | -0.99% | 741,077 |
| 2026-02-10 | 2693.00 | 2728.00 | 2683.98 | 2728.00 | +1.41% | 574,403 |
| 2026-02-09 | 2714.00 | 2722.00 | 2647.00 | 2690.00 | +0.04% | 1,490,969 |
| 2026-02-06 | 2696.00 | 2729.00 | 2672.80 | 2689.00 | -0.52% | 528,138 |
| 2026-02-05 | 2770.00 | 2771.11 | 2703.00 | 2703.00 | -2.38% | 804,936 |
| 2026-02-04 | 2687.00 | 2819.00 | 2682.39 | 2769.00 | +2.98% | 718,025 |
| 2026-02-03 | 2766.00 | 2769.00 | 2688.00 | 2689.00 | -2.11% | 899,071 |
| 2026-02-02 | 2714.00 | 2765.81 | 2682.00 | 2747.00 | +0.84% | 372,643 |
| 2026-01-30 | 2705.00 | 2730.00 | 2672.64 | 2724.00 | -0.44% | 563,487 |
| 2026-01-29 | 2744.00 | 2771.00 | 2726.90 | 2736.00 | -0.47% | 426,449 |
| 2026-01-28 | 2760.00 | 2787.00 | 2744.00 | 2749.00 | -1.12% | 2,052,245 |
| 2026-01-27 | 2784.00 | 2907.37 | 2755.00 | 2780.00 | +0.14% | 702,333 |
| 2026-01-26 | 2747.00 | 2796.30 | 2747.00 | 2776.00 | +0.91% | 343,491 |
| 2026-01-23 | 2739.00 | 2773.00 | 2734.00 | 2751.00 | +0.00% | 580,335 |
| 2026-01-22 | 2754.00 | 2784.00 | 2739.24 | 2751.00 | +1.36% | 461,172 |
| 2026-01-21 | 2757.00 | 2769.00 | 2705.00 | 2714.00 | -1.38% | 394,455 |
| 2026-01-20 | 2743.00 | 2779.00 | 2727.00 | 2752.00 | -1.11% | 762,727 |
| 2026-01-19 | 2784.00 | 2813.97 | 2759.52 | 2783.00 | +0.04% | 875,863 |
| 2026-01-16 | 2775.00 | 2810.00 | 2770.00 | 2782.00 | +0.07% | 912,154 |
| 2026-01-15 | 2775.00 | 2802.00 | 2756.00 | 2780.00 | -0.47% | 1,599,539 |
| 2026-01-14 | 2793.00 | 2821.00 | 2743.00 | 2793.00 | +0.94% | 884,923 |
| 2026-01-13 | 2721.00 | 2767.00 | 2650.00 | 2767.00 | +7.08% | 1,993,082 |
| 2026-01-12 | 2634.00 | 2635.44 | 2572.00 | 2584.00 | -1.90% | 705,648 |
| 2026-01-09 | 2609.00 | 2634.00 | 2596.00 | 2634.00 | +0.61% | 960,252 |
| 2026-01-08 | 2542.00 | 2628.00 | 2539.00 | 2618.00 | +2.15% | 857,411 |
| 2026-01-07 | 2543.00 | 2563.00 | 2509.85 | 2563.00 | +0.71% | 830,777 |
| 2026-01-06 | 2494.00 | 2575.00 | 2487.00 | 2545.00 | +1.80% | 575,487 |
| 2026-01-05 | 2547.00 | 2581.84 | 2500.00 | 2500.00 | -1.46% | 748,765 |
| 2026-01-02 | 2557.00 | 2569.00 | 2522.00 | 2537.00 | -0.51% | 308,765 |
| 2025-12-31 | 2557.00 | 2563.00 | 2534.00 | 2550.00 | -0.20% | 162,491 |
| 2025-12-30 | 2540.00 | 2555.00 | 2532.00 | 2555.00 | +0.51% | 177,371 |
| 2025-12-29 | 2560.00 | 2567.00 | 2542.00 | 2542.00 | -0.31% | 205,517 |
| 2025-12-24 | 2526.00 | 2560.00 | 2526.00 | 2550.00 | -0.20% | 143,477 |
| 2025-12-23 | 2570.00 | 2584.00 | 2549.50 | 2555.00 | -0.35% | 1,109,432 |
| 2025-12-22 | 2529.00 | 2564.00 | 2514.00 | 2564.00 | +0.16% | 568,491 |
| 2025-12-19 | 2594.00 | 2602.00 | 2538.12 | 2560.00 | -1.50% | 1,865,486 |
| 2025-12-18 | 2436.00 | 2605.00 | 2432.00 | 2599.00 | +6.30% | 1,532,046 |
| 2025-12-17 | 2415.00 | 2451.96 | 2403.00 | 2445.00 | +1.20% | 1,417,646 |
| 2025-12-16 | 2406.00 | 2442.59 | 2401.00 | 2416.00 | +0.67% | 521,929 |
| 2025-12-15 | 2360.00 | 2406.00 | 2341.00 | 2400.00 | +2.17% | 1,691,956 |
| 2025-12-12 | 2388.00 | 2396.00 | 2344.00 | 2349.00 | -2.33% | 816,891 |
| 2025-12-11 | 2332.00 | 2409.38 | 2328.76 | 2405.00 | +3.00% | 946,215 |
| 2025-12-10 | 2341.00 | 2364.00 | 2330.00 | 2335.00 | -1.10% | 907,503 |
| 2025-12-09 | 2353.00 | 2392.00 | 2345.00 | 2361.00 | -0.08% | 572,144 |
| 2025-12-08 | 2400.00 | 2400.00 | 2355.00 | 2363.00 | -1.58% | 714,811 |
| 2025-12-05 | 2376.00 | 2407.00 | 2360.00 | 2401.00 | +0.29% | 1,245,871 |
| 2025-12-04 | 2372.00 | 2438.00 | 2356.00 | 2394.00 | +1.01% | 1,242,416 |
| 2025-12-03 | 2390.00 | 2431.00 | 2370.00 | 2370.00 | -1.37% | 1,503,276 |
| 2025-12-02 | 2433.00 | 2460.00 | 2403.00 | 2403.00 | -2.52% | 1,442,338 |
| 2025-12-01 | 2445.00 | 2542.70 | 2438.00 | 2465.00 | -1.00% | 1,252,083 |
| 2025-11-28 | 2679.00 | 2707.00 | 2490.00 | 2490.00 | -11.45% | 2,741,071 |
| 2025-11-27 | 2830.00 | 2857.00 | 2812.00 | 2812.00 | -0.88% | 533,611 |
| 2025-11-26 | 2828.00 | 2847.00 | 2780.00 | 2837.00 | -0.11% | 878,380 |
| 2025-11-25 | 2804.00 | 2840.00 | 2755.00 | 2840.00 | +1.36% | 313,890 |
| 2025-11-24 | 2784.00 | 2826.00 | 2779.00 | 2802.00 | +1.05% | 1,727,509 |
| 2025-11-21 | 2687.00 | 2773.00 | 2686.00 | 2773.00 | +2.14% | 1,001,069 |
| 2025-11-20 | 2758.00 | 2758.00 | 2710.00 | 2715.00 | -0.98% | 412,258 |
| 2025-11-19 | 2741.00 | 2755.00 | 2724.00 | 2742.00 | +0.11% | 666,930 |
| 2025-11-18 | 2720.00 | 2751.00 | 2712.00 | 2739.00 | -0.65% | 418,006 |
| 2025-11-17 | 2772.00 | 2777.00 | 2726.00 | 2757.00 | -0.72% | 1,083,327 |
| 2025-11-14 | 2784.00 | 2804.00 | 2756.00 | 2777.00 | -1.59% | 866,876 |
| 2025-11-13 | 2868.00 | 2877.00 | 2822.00 | 2822.00 | -1.40% | 533,913 |
| 2025-11-12 | 2883.00 | 2883.00 | 2834.00 | 2862.00 | -0.38% | 608,455 |
| 2025-11-11 | 2874.00 | 2909.00 | 2860.00 | 2873.00 | +0.45% | 387,724 |
| 2025-11-10 | 2857.00 | 2870.00 | 2846.00 | 2860.00 | +0.95% | 450,802 |
| 2025-11-07 | 2839.00 | 2866.00 | 2818.00 | 2833.00 | -0.35% | 445,915 |
| 2025-11-06 | 2879.00 | 2889.00 | 2816.00 | 2843.00 | -1.08% | 688,424 |
| 2025-11-05 | 2796.00 | 2874.00 | 2793.92 | 2874.00 | +2.64% | 783,575 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.13%). Worst month: Nov (-13.30%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Whitbread PLC's (WTB.LSE) latest close?
2739.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is WTB.LSE's 52-week high and low?
3017.00 high and 2098.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Whitbread PLC's strongest and weakest month historically?
Historically, WTB.LSE's strongest calendar month has been Jul (average +5.13%) and its weakest Nov (average -13.30%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on WTB.LSE?
Uptrend stack intact: Trades +11.5% vs the 50-day and +12.3% vs the 200-day average, 3.4% below the 52-week high and +33.9% off the 52-week low; a golden cross printed 3 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is WTB.LSE above its 50-day and 200-day moving averages?
Whitbread PLC trades 11.5% above its 50-day and 12.3% above its 200-day moving average (6.4% above its 20-day). As of 2026-10-30.