Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Whitbread (WTB) Share Price

Price 2,982.00p on 09-07-2025 at 17:10:08
Change 37.00p 1.26%
Buy 2,998.00p
Sell 2,996.00p
Buy / Sell WTB Shares
Last Trade: Unknown 1,144.00 at 2,982.00p
Day's Volume: 595,207
Last Close: 2,982.00p
Open: 2,957.00p
ISIN: GB00B1KJJ408
Day's Range 2,942.00p - 3,007.00p
52wk Range: 2,253.00p - 3,352.00p
Market Capitalisation: £5,194m
VWAP: 2,978.07383p
Shares in Issue: 174m

Whitbread (WTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,144 2,982.00p OTC Trade
16:35:15 - 09-Jul-25
Unknown* 555 2,982.00p OTC Trade
16:35:15 - 09-Jul-25
Sell* 292,943 2,982.00p Uncrossing Trade
16:35:14 - 09-Jul-25
Buy* 141 2,997.00p Automatic Execution
16:29:48 - 09-Jul-25
Buy* 80 2,996.00p Automatic Execution
16:29:48 - 09-Jul-25
Sell* 66 2,994.00p Automatic Execution
16:29:48 - 09-Jul-25
Buy* 134 2,995.00p Automatic Execution
16:29:48 - 09-Jul-25
Buy* 69 2,995.00p Automatic Execution
16:29:48 - 09-Jul-25
Sell* 109 2,994.00p Automatic Execution
16:29:48 - 09-Jul-25
Sell* 288 2,994.00p Automatic Execution
16:29:48 - 09-Jul-25
See more Whitbread trades

Whitbread (WTB) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 2,919.00 2,947.00 2,911.00 2,945.00 465,629
7th Jul 2025 (Mon) 2,929.00 2,959.00 2,924.00 2,925.00 248,486
4th Jul 2025 (Fri) 2,927.00 2,949.00 2,917.00 2,934.00 918,168
3rd Jul 2025 (Thu) 2,922.00 2,960.00 2,913.00 2,935.00 661,693
2nd Jul 2025 (Wed) 2,939.00 2,988.00 2,888.00 2,899.00 1,291,580
1st Jul 2025 (Tue) 2,835.00 2,918.00 2,829.00 2,918.00 869,826
30th Jun 2025 (Mon) 2,829.00 2,836.00 2,818.00 2,823.00 502,787
27th Jun 2025 (Fri) 2,785.00 2,829.00 2,784.00 2,829.00 476,706
26th Jun 2025 (Thu) 2,783.00 2,783.00 2,753.00 2,782.00 369,938
25th Jun 2025 (Wed) 2,756.00 2,785.00 2,748.00 2,756.00 976,662
24th Jun 2025 (Tue) 2,791.00 2,813.00 2,766.00 2,770.00 396,028
23rd Jun 2025 (Mon) 2,741.00 2,778.00 2,717.00 2,728.00 1,545,666
20th Jun 2025 (Fri) 2,772.00 2,792.00 2,764.00 2,764.00 1,427,596
19th Jun 2025 (Thu) 2,773.00 2,780.00 2,708.00 2,758.00 550,978
18th Jun 2025 (Wed) 2,794.00 2,814.00 2,779.00 2,790.00 662,375
17th Jun 2025 (Tue) 2,841.00 2,841.00 2,779.00 2,780.00 569,773
16th Jun 2025 (Mon) 2,777.00 2,838.00 2,753.00 2,818.00 424,192
13th Jun 2025 (Fri) 2,782.00 2,797.00 2,766.00 2,778.00 651,158
12th Jun 2025 (Thu) 2,866.00 2,879.00 2,825.00 2,830.00 518,658
11th Jun 2025 (Wed) 2,901.00 2,910.00 2,889.00 2,889.00 322,462
10th Jun 2025 (Tue) 2,877.00 2,904.00 2,871.00 2,904.00 387,131
9th Jun 2025 (Mon) 2,857.00 2,864.00 2,841.00 2,863.00 324,908
See more Whitbread price history

Whitbread (WTB) Regulatory News

Date Source Headline
8th Jul 2025 7:00 am RNS Transaction in Own Shares
7th Jul 2025 7:00 am RNS Transaction in Own Shares
4th Jul 2025 7:00 am RNS Transaction in Own Shares
3rd Jul 2025 7:00 am RNS Transaction in Own Shares
2nd Jul 2025 7:00 am RNS Transaction in Own Shares
1st Jul 2025 1:38 pm RNS Holding(s) in Company
1st Jul 2025 10:12 am RNS Total Voting Rights
1st Jul 2025 7:00 am RNS Transaction in Own Shares
30th Jun 2025 7:00 am RNS Transaction in Own Shares
27th Jun 2025 7:00 am RNS Transaction in Own Shares
See more Whitbread regulatory news

Whitbread (WTB) Share News

LONDON MARKET CLOSE: FTSE 100 advances, outperforming European peers

1st Jul 2025 17:02

(Alliance News) - London's FTSE 100 ended an up and down trading session firmly in the green on Tuesday despite ongoing US trade policy uncertainty and mixed economic data. Read More

UK dividends calendar - next 7 days

27th Jun 2025 15:51

Read More

LONDON BROKER RATINGS: UBS cuts Hays and PageGroup to 'neutral'

20th Jun 2025 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

CORRECT: Stocks red, Bank of England votes for rate hold

19th Jun 2025 12:21

(Corrects the pound sterling quote in light of the BoE rate call.) Read More

LONDON MARKET MIDDAY: Stocks red, Bank of England votes for rate hold

19th Jun 2025 12:06

(Alliance News) - London stocks were mostly lower at midday on Thursday, after the Bank of England left its key rates unchanged at 4.25%. However, three Monetary Policy Committee members voted for a 25 basis point cut. Read More

See more Whitbread news
FTSE 100 Latest
Value8,867.02
Change12.84

Login to your account

Forgot Password?

Not Registered