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	2,838.00p on 29-05-2025 at 16:50:09
Change	3.00p 0.11%
Buy	2,853.00p
Sell	2,852.00p
Buy / Sell WTB Shares

Last Trade:	Sell 170.00 at 2,838.00p
Day's Volume:	296,908
Last Close:	2,838.00p
Open:	2,849.00p
ISIN:	GB00B1KJJ408

Day's Range	2,820.00p - 2,867.00p
52wk Range:	2,253.00p - 3,352.00p
Market Capitalisation:	£4,969m
VWAP:	2,844.41157p
Shares in Issue:	175m

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
Sell*	170	2,838.00p	Automatic Execution	16:36:01 - 29-May-25
Sell*	169	2,838.00p	Automatic Execution	16:36:01 - 29-May-25
Sell*	338	2,838.00p	Automatic Execution	16:36:01 - 29-May-25
Buy*	248	2,838.00p	Automatic Execution	16:36:01 - 29-May-25
Sell*	179	2,838.00p	Automatic Execution	16:35:55 - 29-May-25
Sell*	427	2,838.00p	Automatic Execution	16:35:55 - 29-May-25
Sell*	427	2,838.00p	Automatic Execution	16:35:55 - 29-May-25
Sell*	427	2,838.00p	Automatic Execution	16:35:55 - 29-May-25
Sell*	427	2,838.00p	Automatic Execution	16:35:55 - 29-May-25
Sell*	427	2,838.00p	Automatic Execution	16:35:55 - 29-May-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	2,855.00	2,855.00	2,828.00	2,835.00	615,309
27th May 2025 (Tue)	2,821.00	2,860.00	2,819.00	2,847.00	450,603
26th May 2025 (Mon)	2,801.801	2,801.801	2,801.801	2,801.801	0
23rd May 2025 (Fri)	2,785.00	2,830.00	2,772.00	2,799.00	645,740
22nd May 2025 (Thu)	2,792.00	2,816.00	2,784.00	2,790.00	533,022
21st May 2025 (Wed)	2,879.00	2,905.00	2,869.00	2,869.00	540,084
20th May 2025 (Tue)	2,842.00	2,915.00	2,841.00	2,900.00	780,176
19th May 2025 (Mon)	2,819.00	2,842.00	2,804.00	2,842.00	415,050
16th May 2025 (Fri)	2,825.00	2,836.00	2,795.00	2,830.00	482,742
15th May 2025 (Thu)	2,820.00	2,845.00	2,739.00	2,833.00	1,035,762
14th May 2025 (Wed)	2,855.00	2,859.00	2,816.00	2,848.00	398,709
13th May 2025 (Tue)	2,809.00	2,856.00	2,809.00	2,853.00	337,009
12th May 2025 (Mon)	2,841.00	2,870.00	2,825.00	2,838.00	458,025
9th May 2025 (Fri)	2,831.00	2,840.00	2,795.00	2,810.00	509,301
8th May 2025 (Thu)	2,771.00	2,847.00	2,759.00	2,823.00	1,029,673
7th May 2025 (Wed)	2,740.00	2,742.00	2,714.00	2,740.00	579,810
6th May 2025 (Tue)	2,708.00	2,743.00	2,702.00	2,733.00	528,606
5th May 2025 (Mon)	2,700.336	2,700.336	2,700.336	2,700.336	0
2nd May 2025 (Fri)	2,759.00	2,793.00	2,674.00	2,704.00	630,098
1st May 2025 (Thu)	2,800.00	2,800.00	2,644.00	2,743.00	622,467
30th Apr 2025 (Wed)	2,550.00	2,593.00	2,548.00	2,593.00	777,440
29th Apr 2025 (Tue)	2,550.00	2,568.00	2,535.00	2,551.00	446,543

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
28th May 2025 3:15 pm	RNS	Director/PDMR Shareholding
28th May 2025 7:00 am	RNS	Transaction in Own Shares
27th May 2025 7:00 am	RNS	Directorate Change
27th May 2025 7:00 am	RNS	Transaction in Own Shares
23rd May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 7:00 am	RNS	Transaction in Own Shares
21st May 2025 7:00 am	RNS	Transaction in Own Shares
20th May 2025 7:00 am	RNS	Transaction in Own Shares
19th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 4:25 pm	RNS	Holding(s) in Company

See more Whitbread regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56