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	3,068.00p 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

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*	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

Date	Source	Headline
Whitbread (WTB) Regulatory News
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

FTSE 100 Latest

Value9,696.74

Change42.92