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	3,182.00p on 18-07-2025 at 18:20:08
Change	61.00p 1.95%
Buy	3,169.00p
Sell	3,166.00p
Buy / Sell WTB Shares

Last Trade:	Sell 302.00 at 3,182.00p
Day's Volume:	445,588
Last Close:	3,182.00p
Open:	3,144.00p
ISIN:	GB00B1KJJ408

Day's Range	3,117.00p - 3,182.00p
52wk Range:	2,253.00p - 3,352.00p
Market Capitalisation:	£5.54b
VWAP:	3,165.21573p
Shares in Issue:	174.06m

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*	302	3,182.00p	Automatic Execution	16:35:59 - 18-Jul-25
Sell*	392	3,182.00p	Automatic Execution	16:35:59 - 18-Jul-25
Sell*	1,754	3,182.00p	Automatic Execution	16:35:23 - 18-Jul-25
Sell*	207,678	3,182.00p	Uncrossing Trade	16:35:23 - 18-Jul-25
Buy*	101	3,167.00p	Automatic Execution	16:29:51 - 18-Jul-25
Buy*	47	3,167.00p	Automatic Execution	16:29:51 - 18-Jul-25
Buy*	148	3,166.00p	Automatic Execution	16:29:41 - 18-Jul-25
Sell*	39	3,166.00p	Automatic Execution	16:29:41 - 18-Jul-25
Sell*	36	3,167.00p	Automatic Execution	16:29:13 - 18-Jul-25
Sell*	105	3,167.00p	Automatic Execution	16:29:13 - 18-Jul-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	3,144.00	3,182.00	3,117.00	3,182.00	445,588
17th Jul 2025 (Thu)	3,047.00	3,129.00	3,037.00	3,121.00	440,739
16th Jul 2025 (Wed)	3,021.00	3,059.00	3,020.00	3,024.00	616,852
15th Jul 2025 (Tue)	3,052.00	3,077.00	3,044.00	3,052.00	1,220,844
14th Jul 2025 (Mon)	3,008.00	3,061.00	3,008.00	3,056.00	374,696
11th Jul 2025 (Fri)	3,072.00	3,072.00	3,000.00	3,026.00	1,949,209
10th Jul 2025 (Thu)	3,009.00	3,082.00	2,996.00	3,082.00	815,400
9th Jul 2025 (Wed)	2,957.00	3,007.00	2,942.00	2,982.00	595,207
8th Jul 2025 (Tue)	2,919.00	2,947.00	2,911.00	2,945.00	465,629
7th Jul 2025 (Mon)	2,929.00	2,959.00	2,924.00	2,925.00	248,486
4th Jul 2025 (Fri)	2,927.00	2,949.00	2,917.00	2,934.00	918,168
3rd Jul 2025 (Thu)	2,922.00	2,960.00	2,913.00	2,935.00	661,693
2nd Jul 2025 (Wed)	2,939.00	2,988.00	2,888.00	2,899.00	1,291,580
1st Jul 2025 (Tue)	2,835.00	2,918.00	2,829.00	2,918.00	869,826
30th Jun 2025 (Mon)	2,829.00	2,836.00	2,818.00	2,823.00	502,787
27th Jun 2025 (Fri)	2,785.00	2,829.00	2,784.00	2,829.00	476,706
26th Jun 2025 (Thu)	2,783.00	2,783.00	2,753.00	2,782.00	369,938
25th Jun 2025 (Wed)	2,756.00	2,785.00	2,748.00	2,756.00	976,662
24th Jun 2025 (Tue)	2,791.00	2,813.00	2,766.00	2,770.00	396,028
23rd Jun 2025 (Mon)	2,741.00	2,778.00	2,717.00	2,728.00	1,545,666
20th Jun 2025 (Fri)	2,772.00	2,792.00	2,764.00	2,764.00	1,427,596
19th Jun 2025 (Thu)	2,773.00	2,780.00	2,708.00	2,758.00	550,978

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
18th Jul 2025 7:00 am	RNS	Transaction in Own Shares
17th Jul 2025 7:00 am	RNS	Transaction in Own Shares
16th Jul 2025 7:00 am	RNS	Transaction in Own Shares
15th Jul 2025 7:00 am	RNS	Transaction in Own Shares
14th Jul 2025 7:00 am	RNS	Transaction in Own Shares
11th Jul 2025 7:00 am	RNS	Transaction in Own Shares
10th Jul 2025 7:00 am	RNS	Transaction in Own Shares
9th Jul 2025 7:00 am	RNS	Transaction in Own Shares
8th Jul 2025 7:00 am	RNS	Transaction in Own Shares
7th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48