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	2,401.00p on 05-12-2025 at 19:15:06
Change	7.00p 0.29%
Buy	2,399.00p
Sell	2,397.00p

Last Trade:	Buy 251.00 at 2,401.00p
Day's Volume:	1,245,840
Last Close:	2,401.00p
Open:	2,376.00p
ISIN:	GB00B1KJJ408

Day's Range	2,360.00p - 2,407.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.05b
VWAP:	2,384.5045p
Shares in Issue:	168.71m

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*	251	2,401.00p	Automatic Execution	16:36:05 - 05-Dec-25
Buy*	16	2,401.00p	Automatic Execution	16:35:55 - 05-Dec-25
Sell*	495	2,401.00p	Automatic Execution	16:35:55 - 05-Dec-25
Sell*	1,113	2,401.00p	Automatic Execution	16:35:55 - 05-Dec-25
Sell*	811	2,401.00p	Automatic Execution	16:35:17 - 05-Dec-25
Sell*	495	2,401.00p	Automatic Execution	16:35:17 - 05-Dec-25
Sell*	1	2,401.00p	SI Trade	16:35:03 - 05-Dec-25
Sell*	2	2,401.00p	SI Trade	16:35:03 - 05-Dec-25
Sell*	1,064	2,401.00p	SI Trade	16:35:03 - 05-Dec-25
Sell*	69	2,401.00p	SI Trade	16:35:03 - 05-Dec-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	2,376.00	2,407.00	2,360.00	2,401.00	1,245,840
4th Dec 2025 (Thu)	2,372.00	2,438.00	2,356.00	2,394.00	1,242,391
3rd Dec 2025 (Wed)	2,390.00	2,429.00	2,370.00	2,370.00	1,503,234
2nd Dec 2025 (Tue)	2,433.00	2,459.00	2,403.00	2,403.00	1,442,283
1st Dec 2025 (Mon)	2,445.00	2,542.00	2,438.00	2,465.00	1,071,011
28th Nov 2025 (Fri)	2,679.00	2,707.00	2,490.00	2,490.00	2,592,719
27th Nov 2025 (Thu)	2,830.00	2,857.00	2,812.00	2,812.00	533,601
26th Nov 2025 (Wed)	2,828.00	2,847.00	2,781.00	2,837.00	877,357
25th Nov 2025 (Tue)	2,804.00	2,840.00	2,755.00	2,840.00	311,367
24th Nov 2025 (Mon)	2,784.00	2,826.00	2,779.00	2,802.00	1,726,710
21st Nov 2025 (Fri)	2,687.00	2,773.00	2,687.00	2,773.00	1,001,060
20th Nov 2025 (Thu)	2,758.00	2,758.00	2,710.00	2,715.00	412,244
19th Nov 2025 (Wed)	2,741.00	2,755.00	2,724.00	2,742.00	666,925
18th Nov 2025 (Tue)	2,720.00	2,751.00	2,714.00	2,739.00	417,998
17th Nov 2025 (Mon)	2,772.00	2,776.00	2,726.00	2,757.00	1,083,309
14th Nov 2025 (Fri)	2,784.00	2,804.00	2,756.00	2,777.00	866,852
13th Nov 2025 (Thu)	2,868.00	2,877.00	2,822.00	2,822.00	533,910
12th Nov 2025 (Wed)	2,883.00	2,883.00	2,835.00	2,862.00	608,448
11th Nov 2025 (Tue)	2,874.00	2,894.00	2,862.00	2,873.00	387,715
10th Nov 2025 (Mon)	2,857.00	2,870.00	2,846.00	2,860.00	450,792
7th Nov 2025 (Fri)	2,839.00	2,866.00	2,819.00	2,833.00	445,904

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
5th Dec 2025 1:44 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 1:32 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 4:50 pm	RNS	Director/PDMR Shareholding
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 9:18 am	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 12:00 pm	RNS	Response to UK Government Budget & trading update

See more Whitbread regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86