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	2,332.00p on 14-09-2026 at 08:54:03
Change	-15.00p -0.64%
Buy	2,332.00p
Sell	2,330.00p

Last Trade:	Sell 16.00 at 2,332.00p
Day's Volume:	27,830
Last Close:	2,347.00p
Open:	2,393.00p
ISIN:	GB00B1KJJ408

Day's Range	2,324.00p - 2,393.00p
52wk Range:	2,098.00p - 3,302.00p
Market Capitalisation:	£3.90b
VWAP:	2,339.04852p
Shares in Issue:	167.14m

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*	16	2,332.00p	Automatic Execution	09:52:30 - 14-Sep-26
Sell*	56	2,332.00p	Automatic Execution	09:52:30 - 14-Sep-26
Sell*	61	2,333.00p	Automatic Execution	09:52:30 - 14-Sep-26
Buy*	6	2,333.00p	Automatic Execution	09:52:30 - 14-Sep-26
Buy*	64	2,333.00p	Automatic Execution	09:52:30 - 14-Sep-26
Sell*	139	2,331.00p	SI Trade	09:51:22 - 14-Sep-26
Unknown*	0	2,333.00p	SI Trade	09:51:22 - 14-Sep-26
Buy*	149	2,332.80p	Ordinary	09:49:18 - 14-Sep-26
Buy*	11	2,335.00p	SI Trade	09:47:34 - 14-Sep-26
Sell*	50	2,334.00p	Automatic Execution	09:47:06 - 14-Sep-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	2,348.00	2,363.00	2,335.00	2,347.00	1,137,530
10th Sep 2026 (Thu)	2,351.00	2,392.00	2,339.00	2,348.00	1,586,718
9th Sep 2026 (Wed)	2,300.00	2,325.00	2,289.00	2,320.00	594,310
8th Sep 2026 (Tue)	2,355.00	2,359.00	2,315.00	2,317.00	1,404,747
7th Sep 2026 (Mon)	2,350.00	2,366.00	2,332.00	2,348.00	407,181
4th Sep 2026 (Fri)	2,383.00	2,407.00	2,365.00	2,380.00	1,016,249
3rd Sep 2026 (Thu)	2,385.00	2,404.00	2,370.00	2,375.00	742,750
2nd Sep 2026 (Wed)	2,376.00	2,417.00	2,376.00	2,396.00	758,617
1st Sep 2026 (Tue)	2,425.00	2,438.00	2,379.00	2,387.00	582,593
31st Aug 2026 (Mon)	2,459.00	2,459.00	2,459.00	2,459.00	0
28th Aug 2026 (Fri)	2,496.00	2,496.00	2,453.00	2,459.00	661,631
27th Aug 2026 (Thu)	2,488.00	2,526.00	2,472.00	2,472.00	405,106
26th Aug 2026 (Wed)	2,490.00	2,516.00	2,488.00	2,493.00	570,070
25th Aug 2026 (Tue)	2,456.00	2,490.00	2,456.00	2,475.00	541,113
24th Aug 2026 (Mon)	2,400.00	2,472.00	2,400.00	2,463.00	926,518
21st Aug 2026 (Fri)	2,404.00	2,451.00	2,404.00	2,424.00	396,417
20th Aug 2026 (Thu)	2,450.00	2,462.00	2,423.00	2,430.00	242,955
19th Aug 2026 (Wed)	2,460.00	2,467.00	2,421.00	2,458.00	288,792
18th Aug 2026 (Tue)	2,468.00	2,511.00	2,461.00	2,466.00	551,998
17th Aug 2026 (Mon)	2,472.00	2,475.00	2,437.00	2,437.00	729,500
14th Aug 2026 (Fri)	2,523.00	2,539.00	2,474.00	2,480.00	374,823

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
10th Sep 2026 12:40 pm	RNS	Holding(s) in Company
1st Sep 2026 9:30 am	RNS	Total Voting Rights
20th Aug 2026 7:00 am	RNS	Holding(s) in Company
12th Aug 2026 10:48 am	RNS	Director/PDMR Shareholding
3rd Aug 2026 4:44 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 9:21 am	RNS	Total Voting Rights
29th Jul 2026 3:02 pm	RNS	Director/PDMR Shareholding
23rd Jul 2026 9:03 am	RNS	Directorate change
21st Jul 2026 11:10 am	RNS	Director Declaration
17th Jul 2026 3:06 pm	RNS	Holding(s) in Company

See more Whitbread regulatory news

FTSE 100 Latest

Value10,706.70

Change56.26