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	2,697.00p on 10-02-2026 at 09:11:42
Change	7.00p 0.26%
Buy	2,700.00p
Sell	2,696.00p

Last Trade:	Buy 44.00 at 2,697.00p
Day's Volume:	46,139
Last Close:	2,690.00p
Open:	2,693.00p
ISIN:	GB00B1KJJ408

Day's Range	2,684.00p - 2,713.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.52b
VWAP:	2,694.76285p
Shares in Issue:	167.54m

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*	44	2,697.00p	Automatic Execution	09:11:29 - 10-Feb-26
Buy*	62	2,696.00p	Automatic Execution	09:11:22 - 10-Feb-26
Buy*	140	2,696.00p	Automatic Execution	09:11:22 - 10-Feb-26
Sell*	1	2,693.00p	SI Trade	09:08:54 - 10-Feb-26
Sell*	50	2,695.00p	Automatic Execution	09:07:03 - 10-Feb-26
Sell*	150	2,695.00p	Automatic Execution	09:07:03 - 10-Feb-26
Sell*	138	2,695.00p	Automatic Execution	09:07:03 - 10-Feb-26
Sell*	140	2,696.00p	Automatic Execution	09:07:03 - 10-Feb-26
Sell*	417	2,697.203p	Ordinary	09:06:53 - 10-Feb-26
Unknown*	0	2,694.00p	SI Trade	09:06:05 - 10-Feb-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	2,693.00	2,713.00	2,684.00	2,690.00	46,139
9th Feb 2026 (Mon)	2,714.00	2,717.00	2,647.00	2,690.00	1,490,956
6th Feb 2026 (Fri)	2,696.00	2,729.00	2,673.00	2,689.00	528,121
5th Feb 2026 (Thu)	2,770.00	2,770.00	2,703.00	2,703.00	804,926
4th Feb 2026 (Wed)	2,687.00	2,819.00	2,687.00	2,769.00	666,380
3rd Feb 2026 (Tue)	2,766.00	2,766.00	2,688.00	2,689.00	899,058
2nd Feb 2026 (Mon)	2,714.00	2,765.00	2,682.00	2,747.00	372,624
30th Jan 2026 (Fri)	2,705.00	2,726.00	2,673.00	2,724.00	563,478
29th Jan 2026 (Thu)	2,744.00	2,771.00	2,727.00	2,736.00	426,441
28th Jan 2026 (Wed)	2,760.00	2,784.00	2,744.00	2,749.00	2,052,225
27th Jan 2026 (Tue)	2,784.00	2,907.00	2,755.00	2,780.00	702,318
26th Jan 2026 (Mon)	2,747.00	2,796.00	2,747.00	2,776.00	343,477
23rd Jan 2026 (Fri)	2,739.00	2,773.00	2,734.00	2,751.00	567,839
22nd Jan 2026 (Thu)	2,754.00	2,783.00	2,743.00	2,751.00	461,165
21st Jan 2026 (Wed)	2,757.00	2,769.00	2,705.00	2,714.00	394,439
20th Jan 2026 (Tue)	2,743.00	2,778.00	2,727.00	2,752.00	762,713
19th Jan 2026 (Mon)	2,784.00	2,813.00	2,763.00	2,783.00	875,849
16th Jan 2026 (Fri)	2,775.00	2,810.00	2,770.00	2,782.00	912,136
15th Jan 2026 (Thu)	2,775.00	2,802.00	2,756.00	2,780.00	1,599,528
14th Jan 2026 (Wed)	2,793.00	2,821.00	2,745.00	2,793.00	884,891
13th Jan 2026 (Tue)	2,721.00	2,767.00	2,673.00	2,767.00	1,993,031
12th Jan 2026 (Mon)	2,634.00	2,634.00	2,572.00	2,584.00	705,623

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 9:37 am	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value10,354.83

Change-31.40