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	2,599.00p on 19-12-2025 at 05:12:33
Change	0.00p 0%
Buy	2,596.00p
Sell	2,594.00p

Last Trade:	Sell 22,435.00 at 2,591.312p
Day's Volume:	0
Last Close:	2,599.00p
Open:	0.00p
ISIN:	GB00B1KJJ408

Day's Range	0.00p - 0.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.37b
VWAP:	0.00p
Shares in Issue:	168.27m

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*	22,435	2,591.312p	SI Trade Suspected SELL Trade	16:47:01 - 18-Dec-25
Buy*	129	2,599.00p	SI Trade	16:35:15 - 18-Dec-25
Buy*	403,776	2,599.00p	Suspected BUY Trade	16:35:15 - 18-Dec-25
Buy*	8	2,595.00p	Automatic Execution	16:29:49 - 18-Dec-25
Buy*	201	2,595.00p	Automatic Execution	16:29:49 - 18-Dec-25
Sell*	213	2,594.00p	Automatic Execution	16:29:49 - 18-Dec-25
Sell*	201	2,594.00p	Automatic Execution	16:29:49 - 18-Dec-25
Sell*	201	2,595.00p	Automatic Execution	16:29:49 - 18-Dec-25
Sell*	4	2,595.00p	SI Trade	16:29:43 - 18-Dec-25
Buy*	76	2,596.00p	Automatic Execution	16:29:33 - 18-Dec-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	2,599.00	2,599.00	2,599.00	2,599.00	0
18th Dec 2025 (Thu)	2,436.00	2,605.00	2,432.00	2,599.00	1,532,007
17th Dec 2025 (Wed)	2,415.00	2,449.00	2,409.00	2,445.00	1,417,639
16th Dec 2025 (Tue)	2,406.00	2,442.00	2,401.00	2,416.00	521,914
15th Dec 2025 (Mon)	2,360.00	2,406.00	2,341.00	2,400.00	1,691,942
12th Dec 2025 (Fri)	2,388.00	2,396.00	2,344.00	2,349.00	816,872
11th Dec 2025 (Thu)	2,332.00	2,409.00	2,330.00	2,405.00	946,197
10th Dec 2025 (Wed)	2,341.00	2,364.00	2,330.00	2,335.00	907,489
9th Dec 2025 (Tue)	2,353.00	2,392.00	2,345.00	2,361.00	572,119
8th Dec 2025 (Mon)	2,400.00	2,400.00	2,355.00	2,363.00	714,788
5th Dec 2025 (Fri)	2,376.00	2,407.00	2,360.00	2,401.00	1,245,840
4th Dec 2025 (Thu)	2,372.00	2,438.00	2,356.00	2,394.00	1,242,391
3rd Dec 2025 (Wed)	2,390.00	2,429.00	2,370.00	2,370.00	1,503,234
2nd Dec 2025 (Tue)	2,433.00	2,459.00	2,403.00	2,403.00	1,442,283
1st Dec 2025 (Mon)	2,445.00	2,542.00	2,438.00	2,465.00	1,071,011
28th Nov 2025 (Fri)	2,679.00	2,707.00	2,490.00	2,490.00	2,592,719
27th Nov 2025 (Thu)	2,830.00	2,857.00	2,812.00	2,812.00	533,601
26th Nov 2025 (Wed)	2,828.00	2,847.00	2,781.00	2,837.00	877,357
25th Nov 2025 (Tue)	2,804.00	2,840.00	2,755.00	2,840.00	311,367
24th Nov 2025 (Mon)	2,784.00	2,826.00	2,779.00	2,802.00	1,726,710
21st Nov 2025 (Fri)	2,687.00	2,773.00	2,687.00	2,773.00	1,001,060
20th Nov 2025 (Thu)	2,758.00	2,758.00	2,710.00	2,715.00	412,244
19th Nov 2025 (Wed)	2,741.00	2,755.00	2,724.00	2,742.00	666,925

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
18th Dec 2025 8:29 am	RNS	Holding(s) in Company
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 3:21 pm	RNS	Director/PDMR Shareholding

See more Whitbread regulatory news

FTSE 100 Latest

Value9,837.77

Change63.45