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	3,193.00p on 28-08-2025 at 18:50:08
Change	1.00p 0.03%
Buy	3,195.00p
Sell	3,193.00p

Last Trade:	Buy 116.00 at 3,193.00p
Day's Volume:	488,097
Last Close:	3,193.00p
Open:	3,192.00p
ISIN:	GB00B1KJJ408

Day's Range	3,184.00p - 3,223.00p
52wk Range:	2,253.00p - 3,352.00p
Market Capitalisation:	£5.53b
VWAP:	3,195.35451p
Shares in Issue:	173.19m

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*	116	3,193.00p	SI Trade	16:35:17 - 28-Aug-25
Buy*	304	3,193.00p	SI Trade	16:35:17 - 28-Aug-25
Unknown*	12,267	3,193.00p	OTC Trade	16:35:17 - 28-Aug-25
Unknown*	4,774	3,193.00p	OTC Trade	16:35:17 - 28-Aug-25
Buy*	220,468	3,193.00p	Suspected BUY Trade	16:35:16 - 28-Aug-25
Sell*	19	3,194.00p	Automatic Execution	16:29:47 - 28-Aug-25
Sell*	46	3,194.00p	Automatic Execution	16:29:47 - 28-Aug-25
Sell*	48	3,194.00p	Automatic Execution	16:29:47 - 28-Aug-25
Sell*	15	3,193.00p	Automatic Execution	16:29:27 - 28-Aug-25
Sell*	46	3,193.00p	Automatic Execution	16:29:27 - 28-Aug-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	3,148.00	3,192.00	3,146.00	3,192.00	296,497
26th Aug 2025 (Tue)	3,124.00	3,173.00	3,124.00	3,138.00	548,300
25th Aug 2025 (Mon)	3,203.00	3,203.00	3,203.00	3,203.00	0
22nd Aug 2025 (Fri)	3,144.00	3,210.00	3,132.00	3,203.00	270,071
21st Aug 2025 (Thu)	3,110.00	3,165.00	3,102.00	3,141.00	303,060
20th Aug 2025 (Wed)	3,122.00	3,122.00	3,086.00	3,107.00	292,251
19th Aug 2025 (Tue)	3,096.00	3,122.00	3,095.00	3,122.00	481,305
18th Aug 2025 (Mon)	3,103.00	3,119.00	3,073.00	3,086.00	320,242
15th Aug 2025 (Fri)	3,141.00	3,141.00	3,091.00	3,105.00	754,980
14th Aug 2025 (Thu)	3,093.00	3,097.00	3,058.00	3,080.00	1,134,260
13th Aug 2025 (Wed)	3,055.00	3,092.00	3,045.00	3,077.00	510,378
12th Aug 2025 (Tue)	3,022.00	3,058.00	3,022.00	3,058.00	419,078
11th Aug 2025 (Mon)	3,037.00	3,047.00	3,016.00	3,023.00	226,764
8th Aug 2025 (Fri)	3,044.00	3,053.00	3,030.00	3,050.00	440,765
7th Aug 2025 (Thu)	3,075.00	3,103.00	3,041.00	3,041.00	647,664
6th Aug 2025 (Wed)	3,014.00	3,046.00	3,004.00	3,041.00	771,023
5th Aug 2025 (Tue)	3,000.00	3,015.00	2,983.00	2,999.00	321,494
4th Aug 2025 (Mon)	3,004.00	3,013.00	2,989.00	2,996.00	1,105,116
1st Aug 2025 (Fri)	3,035.00	3,054.00	2,993.00	2,999.00	567,246
31st Jul 2025 (Thu)	3,100.00	3,115.00	3,019.00	3,053.00	791,601
30th Jul 2025 (Wed)	3,116.00	3,136.00	3,110.00	3,126.00	391,562
29th Jul 2025 (Tue)	3,187.00	3,193.00	3,108.00	3,108.00	829,092
28th Jul 2025 (Mon)	3,267.00	3,267.00	3,185.00	3,194.00	397,078

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
27th Aug 2025 2:08 pm	RNS	Director/PDMR Shareholding
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68