Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Whitbread (WTB) Share Price

Intraday
Historical

Price	2,621.00p on 24-02-2026 at 06:00:11
Change	0.00p 0%
Buy	2,730.00p
Sell	2,400.00p

Last Trade:	Buy 8,516.00 at 2,621.00p
Day's Volume:	0
Last Close:	2,621.00p
Open:	0.00p
ISIN:	GB00B1KJJ408

Day's Range	0.00p - 0.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.38b
VWAP:	0.00p
Shares in Issue:	167.14m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Whitbread (WTB) Latest Trades
Buy*	8,516	2,621.00p	SI Trade Negotiated Trade	17:32:09 - 23-Feb-26
Buy*	455	2,621.00p	SI Trade Negotiated Trade	17:32:09 - 23-Feb-26
Sell*	32,218	2,621.00p	Negotiated Trade	16:37:00 - 23-Feb-26
Sell*	225,485	2,621.00p	Uncrossing Trade	16:35:22 - 23-Feb-26
Sell*	62	2,630.00p	Automatic Execution	16:29:51 - 23-Feb-26
Buy*	1,000	2,629.84p	SI Trade	16:29:44 - 23-Feb-26
Sell*	70	2,630.00p	Automatic Execution	16:29:27 - 23-Feb-26
Sell*	269	2,630.00p	Automatic Execution	16:29:27 - 23-Feb-26
Sell*	39	2,630.00p	Automatic Execution	16:29:27 - 23-Feb-26
Sell*	30	2,630.00p	Automatic Execution	16:29:27 - 23-Feb-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Feb 2026 (Tue)	2,621.00	2,621.00	2,621.00	2,621.00	0
23rd Feb 2026 (Mon)	2,711.00	2,730.00	2,621.00	2,621.00	629,045
20th Feb 2026 (Fri)	2,730.00	2,771.00	2,720.00	2,730.00	508,254
19th Feb 2026 (Thu)	2,766.00	2,766.00	2,676.00	2,737.00	533,877
18th Feb 2026 (Wed)	2,745.00	2,769.00	2,721.00	2,757.00	395,215
17th Feb 2026 (Tue)	2,720.00	2,745.00	2,685.00	2,738.00	433,281
16th Feb 2026 (Mon)	2,700.00	2,749.00	2,691.00	2,691.00	1,128,929
13th Feb 2026 (Fri)	2,703.00	2,735.00	2,686.00	2,688.00	1,765,204
12th Feb 2026 (Thu)	2,721.00	2,761.00	2,702.00	2,725.00	873,797
11th Feb 2026 (Wed)	2,738.00	2,741.00	2,701.00	2,701.00	741,073
10th Feb 2026 (Tue)	2,693.00	2,728.00	2,684.00	2,728.00	574,396
9th Feb 2026 (Mon)	2,714.00	2,717.00	2,647.00	2,690.00	1,490,956
6th Feb 2026 (Fri)	2,696.00	2,729.00	2,673.00	2,689.00	528,121
5th Feb 2026 (Thu)	2,770.00	2,770.00	2,703.00	2,703.00	804,926
4th Feb 2026 (Wed)	2,687.00	2,819.00	2,687.00	2,769.00	666,380
3rd Feb 2026 (Tue)	2,766.00	2,766.00	2,688.00	2,689.00	899,058
2nd Feb 2026 (Mon)	2,714.00	2,765.00	2,682.00	2,747.00	372,624
30th Jan 2026 (Fri)	2,705.00	2,726.00	2,673.00	2,724.00	563,478
29th Jan 2026 (Thu)	2,744.00	2,771.00	2,727.00	2,736.00	426,441
28th Jan 2026 (Wed)	2,760.00	2,784.00	2,744.00	2,749.00	2,052,225
27th Jan 2026 (Tue)	2,784.00	2,907.00	2,755.00	2,780.00	702,318
26th Jan 2026 (Mon)	2,747.00	2,796.00	2,747.00	2,776.00	343,477

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 2:47 pm	RNS	Director/PDMR Shareholding
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares
17th Feb 2026 10:34 am	RNS	Director/PDMR Shareholding
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value10,684.74

Change0.00