Whitbread (WHF4) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.18% | 0 | 0.00 |
| Nov 04, 2026 | 33.28 | 33.76 | 33.28 | 33.76 | 33.76 | +1.26% | 14 | 5.62 |
| Nov 03, 2026 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | +1.71% | 0 | 0.00 |
| Nov 02, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.24% | 0 | 0.00 |
| Oct 30, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | +2.43% | 0 | 0.00 |
| Oct 29, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | +5.24% | 0 | 0.00 |
| Oct 28, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.48 | +0.52% | 0 | 0.00 |
| Oct 27, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.33 | -0.71% | 0 | 0.00 |
| Oct 26, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.54 | +0.65% | 0 | 0.00 |
| Oct 23, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.35 | -2.04% | 0 | 0.00 |
| Oct 22, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 30.98 | -0.19% | 0 | 0.00 |
| Oct 21, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.04 | +1.88% | 0 | 0.00 |
| Oct 20, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.46 | -0.19% | 0 | 0.00 |
| Oct 19, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.52 | +1.18% | 0 | 0.00 |
| Oct 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.17 | +2.14% | 0 | 0.00 |
| Oct 15, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.54 | -1.19% | 0 | 0.00 |
| Oct 14, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.89 | +2.23% | 0 | 0.00 |
| Oct 13, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.24 | +1.37% | 0 | 0.00 |
| Oct 12, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 28.85 | +1.67% | 0 | 0.00 |
| Oct 09, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.37 | -1.44% | 0 | 0.00 |
| Oct 08, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.79 | -2.86% | 0 | 0.00 |
| Oct 07, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.64 | +5.25% | 0 | 0.00 |
| Oct 06, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.16 | -0.69% | 0 | 0.00 |
| Oct 05, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.35 | +2.71% | 0 | 0.00 |
| Oct 02, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | +0.43% | 0 | 0.00 |
| Oct 01, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.49 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.49 | +1.23% | 0 | 0.00 |
| Sep 29, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.15 | -0.15% | 0 | 0.00 |
| Sep 28, 2026 | 27.28 | 27.58 | 27.28 | 27.58 | 27.19 | +1.62% | 23 | 10.81 |
| Sep 25, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 26.76 | +0.67% | 0 | 0.00 |
| Sep 24, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.58 | -0.59% | 0 | 0.00 |
| Sep 23, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.74 | -1.09% | 0 | 0.00 |
| Sep 22, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.03 | +1.18% | 0 | 0.00 |
| Sep 21, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.72 | +0.30% | 0 | 0.00 |
| Sep 18, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.64 | -0.96% | 0 | 0.00 |
| Sep 17, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 26.90 | +1.04% | 0 | 0.00 |
| Sep 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | -0.44% | 0 | 0.00 |
| Sep 15, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.74 | -0.88% | 0 | 0.00 |
| Sep 14, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 26.97 | +0.29% | 0 | 0.00 |
| Sep 11, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 26.90 | +1.11% | 0 | 0.00 |
| Sep 10, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.60 | +0.08% | 0 | 0.00 |
| Sep 09, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.58 | -1.24% | 0 | 0.00 |
| Sep 08, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.91 | -1.30% | 0 | 0.00 |
| Sep 07, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.27 | +0.22% | 0 | 0.00 |
| Sep 04, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | -1.92% | 0 | 0.00 |
| Sep 03, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 27.74 | +0.00% | 100 | 11.80 |
| Sep 02, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 27.74 | -1.81% | 0 | 0.00 |
| Sep 01, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.26 | -0.14% | 0 | 0.00 |
| Aug 31, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.30 | -0.35% | 0 | 0.00 |
| Aug 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.39 | -0.76% | 0 | 0.00 |
