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	2,541.00p on 03-03-2026 at 06:00:11
Change	0.00p 0%
Buy	2,650.00p
Sell	2,400.00p

Last Trade:	Buy 73.00 at 2,541.00p
Day's Volume:	0
Last Close:	2,541.00p
Open:	0.00p
ISIN:	GB00B1KJJ408

Day's Range	0.00p - 0.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.24b
VWAP:	0.00p
Shares in Issue:	166.94m

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*	73	2,541.00p	SI Trade	16:35:27 - 02-Mar-26
Buy*	209,392	2,541.00p	Suspected BUY Trade	16:35:27 - 02-Mar-26
Buy*	34	2,538.00p	Automatic Execution	16:29:59 - 02-Mar-26
Buy*	38	2,537.00p	Automatic Execution	16:29:59 - 02-Mar-26
Buy*	79	2,537.00p	Automatic Execution	16:29:59 - 02-Mar-26
Buy*	65	2,536.00p	Automatic Execution	16:29:58 - 02-Mar-26
Unknown*	2	2,536.00p	SI Trade	16:29:51 - 02-Mar-26
Unknown*	7	2,536.00p	SI Trade	16:29:50 - 02-Mar-26
Sell*	307	2,535.00p	SI Trade	16:29:50 - 02-Mar-26
Sell*	86	2,535.00p	Automatic Execution	16:29:50 - 02-Mar-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	2,541.00	2,541.00	2,541.00	2,541.00	0
2nd Mar 2026 (Mon)	2,547.00	2,574.00	2,495.00	2,541.00	692,795
27th Feb 2026 (Fri)	2,612.00	2,618.00	2,573.00	2,600.00	978,675
26th Feb 2026 (Thu)	2,616.00	2,640.00	2,593.00	2,620.00	500,550
25th Feb 2026 (Wed)	2,626.00	2,667.00	2,609.00	2,609.00	662,658
24th Feb 2026 (Tue)	2,615.00	2,661.00	2,611.00	2,619.00	509,909
23rd Feb 2026 (Mon)	2,711.00	2,730.00	2,621.00	2,621.00	629,045
20th Feb 2026 (Fri)	2,730.00	2,771.00	2,720.00	2,730.00	508,254
19th Feb 2026 (Thu)	2,766.00	2,766.00	2,676.00	2,737.00	533,877
18th Feb 2026 (Wed)	2,745.00	2,769.00	2,721.00	2,757.00	395,215
17th Feb 2026 (Tue)	2,720.00	2,745.00	2,685.00	2,738.00	433,281
16th Feb 2026 (Mon)	2,700.00	2,749.00	2,691.00	2,691.00	1,128,929
13th Feb 2026 (Fri)	2,703.00	2,735.00	2,686.00	2,688.00	1,765,204
12th Feb 2026 (Thu)	2,721.00	2,761.00	2,702.00	2,725.00	873,797
11th Feb 2026 (Wed)	2,738.00	2,741.00	2,701.00	2,701.00	741,073
10th Feb 2026 (Tue)	2,693.00	2,728.00	2,684.00	2,728.00	574,396
9th Feb 2026 (Mon)	2,714.00	2,717.00	2,647.00	2,690.00	1,490,956
6th Feb 2026 (Fri)	2,696.00	2,729.00	2,673.00	2,689.00	528,121
5th Feb 2026 (Thu)	2,770.00	2,770.00	2,703.00	2,703.00	804,926
4th Feb 2026 (Wed)	2,687.00	2,819.00	2,687.00	2,769.00	666,380
3rd Feb 2026 (Tue)	2,766.00	2,766.00	2,688.00	2,689.00	899,058

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
2nd Mar 2026 9:11 am	RNS	Total Voting Rights
27th Feb 2026 7:00 am	RNS	CORRECTION: Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 2:47 pm	RNS	Director/PDMR Shareholding
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value10,780.11

Change0.00