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	2,271.00p on 13-05-2026 at 16:35:07
Change	3.00p 0.13%
Buy	2,285.00p
Sell	2,283.00p

Last Trade:	Unknown 302.00 at 2,271.00p
Day's Volume:	840,883
Last Close:	2,271.00p
Open:	2,251.00p
ISIN:	GB00B1KJJ408

Day's Range	2,238.00p - 2,295.00p
52wk Range:	2,098.00p - 3,302.00p
Market Capitalisation:	£3.79b
VWAP:	2,269.98342p
Shares in Issue:	166.94m

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*	302	2,271.00p	OTC Trade	17:10:13 - 13-May-26
Unknown*	40	2,271.00p	OTC Trade	17:10:13 - 13-May-26
Sell*	16,094	2,271.00p	Automatic Execution	16:36:10 - 13-May-26
Buy*	911	2,271.00p	Automatic Execution	16:36:10 - 13-May-26
Sell*	939	2,271.00p	Automatic Execution	16:35:55 - 13-May-26
Buy*	961	2,271.00p	Automatic Execution	16:35:55 - 13-May-26
Buy*	939	2,271.00p	Automatic Execution	16:35:08 - 13-May-26
Buy*	911	2,271.00p	Automatic Execution	16:35:08 - 13-May-26
Buy*	910	2,271.00p	Automatic Execution	16:35:08 - 13-May-26
Sell*	485	2,271.00p	Automatic Execution	16:35:08 - 13-May-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	2,301.00	2,310.00	2,260.00	2,268.00	665,597
11th May 2026 (Mon)	2,413.00	2,424.00	2,325.00	2,333.00	849,911
8th May 2026 (Fri)	2,300.00	2,410.00	2,295.00	2,410.00	886,562
7th May 2026 (Thu)	2,348.00	2,383.00	2,318.00	2,322.00	809,260
6th May 2026 (Wed)	2,291.00	2,368.00	2,277.00	2,346.00	944,933
5th May 2026 (Tue)	2,231.00	2,290.00	2,231.00	2,265.00	1,066,851
4th May 2026 (Mon)	2,296.00	2,296.00	2,296.00	2,296.00	0
1st May 2026 (Fri)	2,233.00	2,334.00	2,215.00	2,296.00	611,638
30th Apr 2026 (Thu)	2,180.00	2,328.00	2,098.00	2,234.00	1,465,007
29th Apr 2026 (Wed)	2,400.00	2,406.00	2,363.00	2,385.00	408,055
28th Apr 2026 (Tue)	2,460.00	2,463.00	2,394.00	2,410.00	428,979
27th Apr 2026 (Mon)	2,533.00	2,547.00	2,463.00	2,472.00	460,361
24th Apr 2026 (Fri)	2,422.00	2,478.00	2,411.00	2,459.00	445,551
23rd Apr 2026 (Thu)	2,433.00	2,454.00	2,405.00	2,429.00	492,227
22nd Apr 2026 (Wed)	2,462.00	2,463.00	2,431.00	2,460.00	430,914
21st Apr 2026 (Tue)	2,531.00	2,534.00	2,454.00	2,454.00	587,659
20th Apr 2026 (Mon)	2,544.00	2,546.00	2,507.00	2,508.00	407,831
17th Apr 2026 (Fri)	2,522.00	2,581.00	2,495.00	2,555.00	651,499
16th Apr 2026 (Thu)	2,500.00	2,540.00	2,491.00	2,498.00	507,390
15th Apr 2026 (Wed)	2,527.00	2,531.00	2,461.00	2,510.00	367,924
14th Apr 2026 (Tue)	2,498.00	2,521.00	2,491.00	2,517.00	248,824
13th Apr 2026 (Mon)	2,480.00	2,483.00	2,434.00	2,483.00	447,244

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
12th May 2026 7:34 am	RNS	Director Declaration
11th May 2026 4:40 pm	RNS	Director/PDMR Shareholding
8th May 2026 2:51 pm	RNS	Director/PDMR Shareholding
8th May 2026 2:34 pm	RNS	Holding(s) in Company
1st May 2026 9:22 am	RNS	Total Voting Rights
30th Apr 2026 7:02 am	RNS	Outcome of Business Review
30th Apr 2026 7:00 am	RNS	Preliminary Results Announcement
24th Apr 2026 11:25 am	RNS	Holding(s) in Company
1st Apr 2026 9:18 am	RNS	Total Voting Rights
2nd Mar 2026 9:11 am	RNS	Total Voting Rights

See more Whitbread regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03