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	2,751.00p on 23-01-2026 at 19:40:09
Change	0.00p 0%
Buy	2,745.00p
Sell	2,743.00p

Last Trade:	Buy 6,627.00 at 2,749.2934p
Day's Volume:	567,839
Last Close:	2,751.00p
Open:	2,739.00p
ISIN:	GB00B1KJJ408

Day's Range	2,734.00p - 2,773.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.62b
VWAP:	2,751.00326p
Shares in Issue:	168.11m

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*	6,627	2,749.2934p	Suspected BUY Trade	17:14:38 - 23-Jan-26
Buy*	213	2,751.00p	SI Trade	16:35:21 - 23-Jan-26
Buy*	182	2,751.00p	SI Trade	16:35:21 - 23-Jan-26
Sell*	188,444	2,751.00p	Uncrossing Trade	16:35:21 - 23-Jan-26
Unknown*	132	2,744.00p	SI Trade	16:29:58 - 23-Jan-26
Sell*	26	2,743.00p	Automatic Execution	16:29:50 - 23-Jan-26
Sell*	112	2,744.00p	Automatic Execution	16:29:40 - 23-Jan-26
Sell*	40	2,744.00p	Automatic Execution	16:29:40 - 23-Jan-26
Sell*	13	2,744.00p	Automatic Execution	16:29:40 - 23-Jan-26
Sell*	161	2,744.00p	SI Trade	16:29:08 - 23-Jan-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	2,609.00	2,634.00	2,596.00	2,634.00	960,229
8th Jan 2026 (Thu)	2,542.00	2,628.00	2,539.00	2,618.00	857,388
7th Jan 2026 (Wed)	2,543.00	2,563.00	2,510.00	2,563.00	830,764
6th Jan 2026 (Tue)	2,494.00	2,575.00	2,487.00	2,545.00	575,459
5th Jan 2026 (Mon)	2,547.00	2,581.00	2,500.00	2,500.00	748,736
2nd Jan 2026 (Fri)	2,557.00	2,569.00	2,523.00	2,537.00	308,737
1st Jan 2026 (Thu)	2,550.00	2,550.00	2,550.00	2,550.00	0
31st Dec 2025 (Wed)	2,557.00	2,560.00	2,534.00	2,550.00	162,478
30th Dec 2025 (Tue)	2,540.00	2,555.00	2,532.00	2,555.00	177,355
29th Dec 2025 (Mon)	2,560.00	2,567.00	2,542.00	2,542.00	205,498
26th Dec 2025 (Fri)	2,550.00	2,550.00	2,550.00	2,550.00	0
25th Dec 2025 (Thu)	2,550.00	2,550.00	2,550.00	2,550.00	0
24th Dec 2025 (Wed)	2,526.00	2,560.00	2,526.00	2,550.00	143,475

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:15 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	3rd Quarter Results

See more Whitbread regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61