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	2,283.00p on 27-03-2026 at 11:38:44
Change	-27.00p -1.17%
Buy	2,285.00p
Sell	2,282.00p

Last Trade:	Buy 99.00 at 2,283.00p
Day's Volume:	123,438
Last Close:	2,310.00p
Open:	2,325.00p
ISIN:	GB00B1KJJ408

Day's Range	2,274.00p - 2,325.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£3.81b
VWAP:	2,298.91089p
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*	99	2,283.00p	Automatic Execution	11:38:35 - 27-Mar-26
Unknown*	0	2,283.00p	SI Trade	11:38:26 - 27-Mar-26
Buy*	119	2,281.00p	Automatic Execution	11:38:11 - 27-Mar-26
Buy*	142	2,281.00p	Automatic Execution	11:38:11 - 27-Mar-26
Buy*	58	2,281.00p	Automatic Execution	11:38:11 - 27-Mar-26
Sell*	44	2,281.00p	Automatic Execution	11:38:11 - 27-Mar-26
Sell*	23	2,281.00p	Automatic Execution	11:38:11 - 27-Mar-26
Sell*	23	2,281.00p	Automatic Execution	11:38:11 - 27-Mar-26
Sell*	16	2,281.00p	Automatic Execution	11:38:11 - 27-Mar-26
Unknown*	0	2,283.00p	SI Trade	11:38:08 - 27-Mar-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	2,325.00	2,325.00	2,274.00	2,310.00	123,438
26th Mar 2026 (Thu)	2,325.00	2,331.00	2,298.00	2,310.00	749,911
25th Mar 2026 (Wed)	2,332.00	2,361.00	2,317.00	2,339.00	724,016
24th Mar 2026 (Tue)	2,342.00	2,343.00	2,301.00	2,317.00	568,019
23rd Mar 2026 (Mon)	2,263.00	2,375.00	2,255.00	2,330.00	533,264
20th Mar 2026 (Fri)	2,342.00	2,348.00	2,289.00	2,303.00	2,116,205
19th Mar 2026 (Thu)	2,363.00	2,363.00	2,288.00	2,324.00	1,247,680
18th Mar 2026 (Wed)	2,392.00	2,410.00	2,378.00	2,380.00	608,820
17th Mar 2026 (Tue)	2,359.00	2,409.00	2,333.00	2,391.00	532,266
16th Mar 2026 (Mon)	2,366.00	2,383.00	2,347.00	2,381.00	2,759,955
13th Mar 2026 (Fri)	2,361.00	2,378.00	2,325.00	2,354.00	390,525
12th Mar 2026 (Thu)	2,416.00	2,428.00	2,377.00	2,377.00	873,271
11th Mar 2026 (Wed)	2,437.00	2,449.00	2,417.00	2,435.00	874,714
10th Mar 2026 (Tue)	2,462.00	2,487.00	2,434.00	2,453.00	513,042
9th Mar 2026 (Mon)	2,488.00	2,490.00	2,397.00	2,439.00	617,914
6th Mar 2026 (Fri)	2,573.00	2,600.00	2,497.00	2,497.00	521,264
5th Mar 2026 (Thu)	2,526.00	2,558.00	2,507.00	2,554.00	1,077,516
4th Mar 2026 (Wed)	2,526.00	2,561.00	2,500.00	2,542.00	702,266
3rd Mar 2026 (Tue)	2,532.00	2,535.00	2,463.00	2,498.00	659,975
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

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

Value9,925.89

Change-46.28