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	3,136.00p on 18-09-2025 at 05:00:07
Change	0.00p 0%
Buy	3,200.00p
Sell	2,950.00p

Last Trade:	Unknown 27,166.00 at 3,136.00p
Day's Volume:	0
Last Close:	3,136.00p
Open:	0.00p
ISIN:	GB00B1KJJ408

Day's Range	0.00p - 0.00p
52wk Range:	2,253.00p - 3,352.00p
Market Capitalisation:	£5.41b
VWAP:	0.00p
Shares in Issue:	172.60m

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
Unknown*	27,166	3,136.00p	OTC Trade	16:35:06 - 17-Sep-25
Unknown*	1,600	3,136.00p	OTC Trade	16:35:06 - 17-Sep-25
Sell*	1,276	3,136.00p	SI Trade	16:35:05 - 17-Sep-25
Sell*	178,088	3,136.00p	Uncrossing Trade	16:35:05 - 17-Sep-25
Buy*	89	3,140.00p	Automatic Execution	16:29:51 - 17-Sep-25
Sell*	3	3,139.00p	Automatic Execution	16:29:33 - 17-Sep-25
Sell*	5	3,139.00p	Automatic Execution	16:29:33 - 17-Sep-25
Sell*	4	3,139.00p	Automatic Execution	16:29:33 - 17-Sep-25
Buy*	73	3,140.00p	Automatic Execution	16:29:33 - 17-Sep-25
Unknown*	38	3,140.00p	SI Trade	16:29:29 - 17-Sep-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	3,160.00	3,184.00	3,135.00	3,136.00	321,808
16th Sep 2025 (Tue)	3,144.00	3,159.00	3,122.00	3,139.00	749,509
15th Sep 2025 (Mon)	3,120.00	3,159.00	3,115.00	3,136.00	178,756
12th Sep 2025 (Fri)	3,125.00	3,132.00	3,084.00	3,108.00	231,654
11th Sep 2025 (Thu)	3,109.00	3,119.00	3,072.00	3,119.00	349,602
10th Sep 2025 (Wed)	3,126.00	3,167.00	3,094.00	3,103.00	339,160
9th Sep 2025 (Tue)	3,151.00	3,164.00	3,137.00	3,160.00	248,543
8th Sep 2025 (Mon)	3,117.00	3,148.00	3,113.00	3,148.00	266,306
5th Sep 2025 (Fri)	3,065.00	3,117.00	3,047.00	3,103.00	292,527
4th Sep 2025 (Thu)	3,012.00	3,054.00	2,988.00	3,054.00	414,518
3rd Sep 2025 (Wed)	3,008.00	3,038.00	2,986.00	3,026.00	659,651
2nd Sep 2025 (Tue)	3,125.00	3,129.00	2,983.00	2,983.00	684,088
1st Sep 2025 (Mon)	3,145.00	3,155.00	3,123.00	3,125.00	230,776
29th Aug 2025 (Fri)	3,182.00	3,185.00	3,118.00	3,145.00	390,630
28th Aug 2025 (Thu)	3,192.00	3,223.00	3,184.00	3,193.00	488,097
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

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
17th Sep 2025 7:00 am	RNS	Transaction in Own Shares
16th Sep 2025 7:00 am	RNS	Transaction in Own Shares
15th Sep 2025 9:00 am	RNS	Directorate Change
15th Sep 2025 7:00 am	RNS	Transaction in Own Shares
12th Sep 2025 3:36 pm	RNS	Holding(s) in Company
12th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
10th Sep 2025 7:00 am	RNS	Transaction in Own Shares
9th Sep 2025 7:00 am	RNS	Transaction in Own Shares
8th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value9,208.37

Change0.00