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	2,415.00p on 03-07-2026 at 18:35:06
Change	16.00p 0.67%
Buy	2,414.00p
Sell	2,413.00p

Last Trade:	Buy 10,057.00 at 2,407.228p
Day's Volume:	468,047
Last Close:	2,415.00p
Open:	2,414.00p
ISIN:	GB00B1KJJ408

Day's Range	2,367.00p - 2,436.00p
52wk Range:	2,098.00p - 3,302.00p
Market Capitalisation:	£4.04b
VWAP:	2,405.95652p
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
Buy*	10,057	2,407.228p	SI Trade Negotiated Trade	16:47:06 - 03-Jul-26
Buy*	407	2,415.00p	Automatic Execution	16:39:07 - 03-Jul-26
Buy*	1	2,415.00p	Automatic Execution	16:39:07 - 03-Jul-26
Sell*	847	2,415.00p	SI Trade	16:35:14 - 03-Jul-26
Buy*	188,507	2,415.00p	Suspected BUY Trade	16:35:14 - 03-Jul-26
Buy*	100	2,413.00p	Automatic Execution	16:29:39 - 03-Jul-26
Buy*	88	2,413.00p	Automatic Execution	16:29:39 - 03-Jul-26
Buy*	182	2,413.00p	Automatic Execution	16:29:39 - 03-Jul-26
Sell*	7	2,412.00p	Automatic Execution	16:29:30 - 03-Jul-26
Sell*	5	2,412.00p	Automatic Execution	16:29:30 - 03-Jul-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2026 (Fri)	2,414.00	2,436.00	2,367.00	2,415.00	468,047
2nd Jul 2026 (Thu)	2,359.00	2,399.00	2,356.00	2,399.00	439,006
1st Jul 2026 (Wed)	2,380.00	2,394.00	2,343.00	2,376.00	452,840
30th Jun 2026 (Tue)	2,402.00	2,438.00	2,391.00	2,391.00	781,488
29th Jun 2026 (Mon)	2,448.00	2,450.00	2,404.00	2,404.00	717,032
26th Jun 2026 (Fri)	2,515.00	2,524.00	2,429.00	2,455.00	882,291
25th Jun 2026 (Thu)	2,548.00	2,585.00	2,525.00	2,527.00	1,131,036
24th Jun 2026 (Wed)	2,451.00	2,551.00	2,446.00	2,550.00	538,879
23rd Jun 2026 (Tue)	2,434.00	2,460.00	2,418.00	2,459.00	667,910
22nd Jun 2026 (Mon)	2,381.00	2,469.00	2,381.00	2,462.00	1,473,283
19th Jun 2026 (Fri)	2,408.00	2,409.00	2,368.00	2,381.00	1,700,589
18th Jun 2026 (Thu)	2,420.00	2,449.00	2,352.00	2,412.00	1,374,863
17th Jun 2026 (Wed)	2,438.00	2,438.00	2,389.00	2,396.00	1,243,147
16th Jun 2026 (Tue)	2,384.00	2,421.00	2,384.00	2,411.00	1,142,930
15th Jun 2026 (Mon)	2,421.00	2,454.00	2,389.00	2,389.00	864,002
12th Jun 2026 (Fri)	2,371.00	2,411.00	2,365.00	2,382.00	1,378,006
11th Jun 2026 (Thu)	2,325.00	2,350.00	2,305.00	2,318.00	1,450,946
10th Jun 2026 (Wed)	2,350.00	2,359.00	2,319.00	2,340.00	1,307,437
9th Jun 2026 (Tue)	2,331.00	2,373.00	2,315.00	2,339.00	1,428,581
8th Jun 2026 (Mon)	2,336.00	2,381.00	2,326.00	2,348.00	1,954,689
5th Jun 2026 (Fri)	2,385.00	2,409.00	2,353.00	2,353.00	589,503

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
1st Jul 2026 9:16 am	RNS	Total Voting Rights
18th Jun 2026 4:45 pm	RNS	Result of AGM
18th Jun 2026 7:00 am	RNS	1st Quarter Results
1st Jun 2026 9:22 am	RNS	Total Voting Rights
29th May 2026 12:38 pm	RNS	Holding(s) in Company
22nd May 2026 5:02 pm	RNS	Director/PDMR Shareholding
13th May 2026 4:46 pm	RNS	Annual Financial Report
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

See more Whitbread regulatory news

FTSE 100 Latest

Value10,679.03

Change26.16