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	3,031.00p on 08-08-2025 at 07:19:47
Change	-10.00p -0.33%
Buy	3,033.00p
Sell	3,030.00p

Last Trade:	Buy 13.00 at 3,031.00p
Day's Volume:	4,107
Last Close:	3,041.00p
Open:	3,044.00p
ISIN:	GB00B1KJJ408

Day's Range	3,030.00p - 3,049.00p
52wk Range:	2,253.00p - 3,352.00p
Market Capitalisation:	£5.26b
VWAP:	3,037.99279p
Shares in Issue:	173.42m

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*	13	3,031.00p	Automatic Execution	08:18:39 - 08-Aug-25
Buy*	58	3,031.00p	Automatic Execution	08:18:39 - 08-Aug-25
Buy*	14	3,030.00p	Automatic Execution	08:18:39 - 08-Aug-25
Sell*	136	3,031.00p	Automatic Execution	08:18:12 - 08-Aug-25
Sell*	9	3,032.00p	Automatic Execution	08:18:12 - 08-Aug-25
Sell*	7	3,032.00p	Automatic Execution	08:18:12 - 08-Aug-25
Sell*	43	3,032.00p	Automatic Execution	08:17:56 - 08-Aug-25
Sell*	11	3,032.00p	Automatic Execution	08:17:56 - 08-Aug-25
Sell*	17	3,031.00p	Automatic Execution	08:17:08 - 08-Aug-25
Buy*	1	3,035.00p	Automatic Execution	08:16:50 - 08-Aug-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	3,075.00	3,103.00	3,041.00	3,041.00	647,664
6th Aug 2025 (Wed)	3,014.00	3,046.00	3,004.00	3,041.00	771,023
5th Aug 2025 (Tue)	3,000.00	3,015.00	2,983.00	2,999.00	321,494
4th Aug 2025 (Mon)	3,004.00	3,013.00	2,989.00	2,996.00	1,105,116
1st Aug 2025 (Fri)	3,035.00	3,054.00	2,993.00	2,999.00	567,246
31st Jul 2025 (Thu)	3,100.00	3,115.00	3,019.00	3,053.00	791,601
30th Jul 2025 (Wed)	3,116.00	3,136.00	3,110.00	3,126.00	391,562
29th Jul 2025 (Tue)	3,187.00	3,193.00	3,108.00	3,108.00	829,092
28th Jul 2025 (Mon)	3,267.00	3,267.00	3,185.00	3,194.00	397,078
25th Jul 2025 (Fri)	3,244.00	3,244.00	3,206.00	3,239.00	445,462
24th Jul 2025 (Thu)	3,232.00	3,268.00	3,200.00	3,243.00	291,237
23rd Jul 2025 (Wed)	3,236.00	3,251.00	3,208.00	3,228.00	410,614
22nd Jul 2025 (Tue)	3,165.00	3,223.00	3,160.00	3,206.00	363,959
21st Jul 2025 (Mon)	3,180.00	3,188.00	3,168.00	3,179.00	358,942
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

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
7th Aug 2025 7:00 am	RNS	Transaction in Own Shares
6th Aug 2025 7:00 am	RNS	Transaction in Own Shares
5th Aug 2025 7:00 am	RNS	Transaction in Own Shares
4th Aug 2025 7:00 am	RNS	Transaction in Own Shares
1st Aug 2025 9:19 am	RNS	Total Voting Rights
1st Aug 2025 7:00 am	RNS	Transaction in Own Shares
31st Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jul 2025 7:00 am	RNS	Transaction in Own Shares
29th Jul 2025 7:00 am	RNS	Transaction in Own Shares
28th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value9,112.02

Change11.25