Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Whitbread (WTB) Share Price

Price 3,068.00p on 28-10-2025 at 19:40:09
Change -37.00p -1.19%
Buy 3,067.00p
Sell 3,065.00p
Last Trade: Buy 72,000.00 at 3,069.44p
Day's Volume: 924,657
Last Close: 3,068.00p
Open: 3,095.00p
ISIN: GB00B1KJJ408
Day's Range 3,028.00p - 3,104.00p
52wk Range: 2,253.00p - 3,302.00p
Market Capitalisation: £5.26b
VWAP: 3,064.67739p
Shares in Issue: 171.32m

Whitbread (WTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 72,000 3,069.44p Suspected BUY Trade
16:36:29 - 28-Oct-25
Buy* 7,122 3,072.1385p Suspected BUY Trade
16:36:20 - 28-Oct-25
Buy* 28,873 3,072.1385p Suspected BUY Trade
16:36:20 - 28-Oct-25
Buy* 76,502 3,072.1385p Suspected BUY Trade
16:36:20 - 28-Oct-25
Unknown* -112,497 3,072.1385p Correction
Negotiated Trade
16:36:20 - 28-Oct-25
Buy* 112,497 3,072.1385p Suspected BUY Trade
16:36:20 - 28-Oct-25
Buy* 325 3,068.00p SI Trade
16:35:12 - 28-Oct-25
Buy* 1,562 3,068.00p SI Trade
16:35:12 - 28-Oct-25
Sell* 311,644 3,068.00p Uncrossing Trade
16:35:12 - 28-Oct-25
Buy* 129 3,066.51p Ordinary
16:29:37 - 28-Oct-25
See more Whitbread trades

Whitbread (WTB) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 3,095.00 3,104.00 3,028.00 3,068.00 924,657
27th Oct 2025 (Mon) 3,135.00 3,135.00 3,093.00 3,105.00 446,078
24th Oct 2025 (Fri) 3,175.00 3,175.00 3,090.00 3,130.00 392,789
23rd Oct 2025 (Thu) 3,142.00 3,162.00 3,087.00 3,125.00 751,006
22nd Oct 2025 (Wed) 3,078.00 3,172.00 3,061.00 3,154.00 1,131,319
21st Oct 2025 (Tue) 2,979.00 3,057.00 2,953.00 3,057.00 547,637
20th Oct 2025 (Mon) 2,902.00 2,973.00 2,901.00 2,973.00 775,616
17th Oct 2025 (Fri) 2,858.00 2,955.00 2,852.00 2,902.00 1,102,646
16th Oct 2025 (Thu) 3,070.00 3,080.00 2,876.00 2,893.00 2,658,615
15th Oct 2025 (Wed) 3,270.00 3,273.00 3,224.00 3,224.00 425,574
14th Oct 2025 (Tue) 3,247.00 3,258.00 3,228.00 3,252.00 408,214
13th Oct 2025 (Mon) 3,246.00 3,273.00 3,238.00 3,252.00 313,830
10th Oct 2025 (Fri) 3,264.00 3,278.00 3,239.00 3,245.00 534,521
9th Oct 2025 (Thu) 3,259.00 3,265.00 3,196.00 3,242.00 396,728
8th Oct 2025 (Wed) 3,245.00 3,277.00 3,242.00 3,242.00 793,086
7th Oct 2025 (Tue) 3,265.00 3,286.00 3,249.00 3,256.00 331,871
6th Oct 2025 (Mon) 3,269.00 3,290.00 3,227.00 3,273.00 319,351
3rd Oct 2025 (Fri) 3,252.00 3,302.00 3,242.00 3,274.00 485,457
2nd Oct 2025 (Thu) 3,206.00 3,245.00 3,203.00 3,245.00 423,704
1st Oct 2025 (Wed) 3,219.00 3,241.00 3,186.00 3,193.00 289,378
30th Sep 2025 (Tue) 3,220.00 3,233.00 3,201.00 3,220.00 435,373
29th Sep 2025 (Mon) 3,225.00 3,232.00 3,196.00 3,222.00 733,960
See more Whitbread price history

Whitbread (WTB) Regulatory News

Date Source Headline
28th Oct 2025 7:00 am RNS Transaction in Own Shares
27th Oct 2025 7:00 am RNS Transaction in Own Shares
24th Oct 2025 7:00 am RNS Transaction in Own Shares
23rd Oct 2025 7:00 am RNS Transaction in Own Shares
22nd Oct 2025 7:00 am RNS Transaction in Own Shares
21st Oct 2025 4:29 pm RNS Director/PDMR Shareholding
21st Oct 2025 7:00 am RNS Transaction in Own Shares
20th Oct 2025 7:00 am RNS Transaction in Own Shares
17th Oct 2025 3:56 pm RNS Director/PDMR Shareholding
17th Oct 2025 7:00 am RNS Transaction in Own Shares
See more Whitbread regulatory news

Whitbread (WTB) Share News

UK dividends calendar - next 7 days

23rd Oct 2025 14:27

Read More

LONDON MARKET CLOSE: FTSE 100 holds firm amid hefty gold miner losses

21st Oct 2025 17:01

(Alliance News) - The FTSE 100 made steady progress on Monday despite a plunge in the gold price which saw heavy share price drops for Fresnillo and Endeavour Mining. Read More

LONDON MARKET CLOSE: FTSE 100 climbs as US-China trade fears recede

20th Oct 2025 16:59

(Alliance News) - The FTSE 100 started the week on the front foot, closing higher on Monday, as hopes grew that a trade deal between the US and China could be struck. Read More

LONDON BROKER RATINGS: RBC cuts M&S; Jefferies raises Ithaca Energy

20th Oct 2025 09:44

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

IN BRIEF: Whitbread Chair Christine Hodgson buys 10,000 shares

20th Oct 2025 06:51

Whitbread PLC - Dunstable, Bedfordshire-based owner of Premier Inn chain - Chair Christine Hodgson buys 10,000 shares at GBP28.80, worth GBP288,000, on Friday. Hodgson, who also chairs water utility Severn Trent PLC, took the chair of Whitbread on September 1, replacing Adam Crozier. Read More

See more Whitbread news
FTSE 100 Latest
Value9,696.74
Change42.92

Login to your account

Forgot Password?

Not Registered