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	2,392.00p on 17-07-2026 at 16:30:00
Change	12.00p 0.5%
Buy	2,388.00p
Sell	2,386.00p

Last Trade:	Buy 4,345.00 at 2,391.809p
Day's Volume:	406,714
Last Close:	2,392.00p
Open:	2,368.00p
ISIN:	GB00B1KJJ408

Day's Range	2,368.00p - 2,403.00p
52wk Range:	2,098.00p - 3,302.00p
Market Capitalisation:	£4.00b
VWAP:	2,390.0504p
Shares in Issue:	167.14m

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*	4,345	2,391.809p	SI Trade Negotiated Trade	16:47:03 - 17-Jul-26
Buy*	705	2,392.00p	Automatic Execution	16:35:40 - 17-Jul-26
Buy*	141,998	2,392.00p	Suspected BUY Trade	16:35:08 - 17-Jul-26
Buy*	96	2,388.00p	Automatic Execution	16:29:47 - 17-Jul-26
Buy*	65	2,388.00p	Automatic Execution	16:29:47 - 17-Jul-26
Sell*	29	2,387.00p	Automatic Execution	16:29:41 - 17-Jul-26
Sell*	92	2,387.00p	Automatic Execution	16:29:41 - 17-Jul-26
Sell*	73	2,387.00p	Automatic Execution	16:29:41 - 17-Jul-26
Sell*	34	2,387.00p	Automatic Execution	16:29:41 - 17-Jul-26
Sell*	173	2,386.00p	Automatic Execution	16:29:16 - 17-Jul-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	2,368.00	2,403.00	2,368.00	2,392.00	406,714
16th Jul 2026 (Thu)	2,321.00	2,384.00	2,315.00	2,380.00	666,121
15th Jul 2026 (Wed)	2,287.00	2,340.00	2,281.00	2,340.00	519,060
14th Jul 2026 (Tue)	2,266.00	2,298.00	2,255.00	2,298.00	526,539
13th Jul 2026 (Mon)	2,334.00	2,340.00	2,299.00	2,299.00	507,645
10th Jul 2026 (Fri)	2,345.00	2,348.00	2,318.00	2,330.00	279,190
9th Jul 2026 (Thu)	2,327.00	2,338.00	2,301.00	2,318.00	829,559
8th Jul 2026 (Wed)	2,372.00	2,381.00	2,307.00	2,309.00	794,814
7th Jul 2026 (Tue)	2,364.00	2,388.00	2,353.00	2,369.00	583,854
6th Jul 2026 (Mon)	2,413.00	2,428.00	2,344.00	2,358.00	320,860
3rd Jul 2026 (Fri)	2,414.00	2,436.00	2,367.00	2,415.00	468,047
2nd Jul 2026 (Thu)	2,359.00	2,399.00	2,356.00	2,399.00	439,006
1st Jul 2026 (Wed)	2,380.00	2,394.00	2,343.00	2,376.00	452,840
30th Jun 2026 (Tue)	2,402.00	2,438.00	2,391.00	2,391.00	781,488
29th Jun 2026 (Mon)	2,448.00	2,450.00	2,404.00	2,404.00	717,032
26th Jun 2026 (Fri)	2,515.00	2,524.00	2,429.00	2,455.00	882,291
25th Jun 2026 (Thu)	2,548.00	2,585.00	2,525.00	2,527.00	1,131,036
24th Jun 2026 (Wed)	2,451.00	2,551.00	2,446.00	2,550.00	538,879
23rd Jun 2026 (Tue)	2,434.00	2,460.00	2,418.00	2,459.00	667,910
22nd Jun 2026 (Mon)	2,381.00	2,469.00	2,381.00	2,462.00	1,473,283

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
17th Jul 2026 3:06 pm	RNS	Holding(s) in Company
7th Jul 2026 2:55 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 9:16 am	RNS	Total Voting Rights
18th Jun 2026 4:45 pm	RNS	Result of AGM
18th Jun 2026 7:00 am	RNS	1st Quarter Results
1st Jun 2026 9:22 am	RNS	Total Voting Rights
29th May 2026 12:38 pm	RNS	Holding(s) in Company
22nd May 2026 5:02 pm	RNS	Director/PDMR Shareholding
13th May 2026 4:46 pm	RNS	Annual Financial Report
12th May 2026 7:34 am	RNS	Director Declaration

See more Whitbread regulatory news

FTSE 100 Latest

Value10,600.37

Change28.13