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	2,823.00p on 09-05-2025 at 04:45:13
Change	0.00p 0%
Buy	2,831.00p
Sell	2,829.00p
Buy / Sell WTB Shares

Last Trade:	Sell 180.00 at 2,823.00p
Day's Volume:	0
Last Close:	2,823.00p
Open:	0.00p
ISIN:	GB00B1KJJ408

Day's Range	0.00p - 0.00p
52wk Range:	2,253.00p - 3,352.00p
Market Capitalisation:	£4,960m
VWAP:	0.00p
Shares in Issue:	176m

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
Sell*	180	2,823.00p	Automatic Execution	16:37:33 - 08-May-25
Buy*	1,623	2,823.00p	Automatic Execution	16:35:57 - 08-May-25
Buy*	626	2,823.00p	Automatic Execution	16:35:57 - 08-May-25
Unknown*	843	2,823.00p	OTC Trade	16:35:13 - 08-May-25
Buy*	496,785	2,823.00p	Suspected BUY Trade	16:35:13 - 08-May-25
Sell*	22	2,830.00p	Automatic Execution	16:29:52 - 08-May-25
Sell*	71	2,830.00p	Automatic Execution	16:29:46 - 08-May-25
Sell*	84	2,830.00p	Automatic Execution	16:29:46 - 08-May-25
Buy*	1	2,831.00p	SI Trade	16:29:44 - 08-May-25
Buy*	2	2,831.00p	SI Trade	16:29:44 - 08-May-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	2,771.00	2,847.00	2,759.00	2,823.00	1,029,673
7th May 2025 (Wed)	2,740.00	2,742.00	2,714.00	2,740.00	579,810
6th May 2025 (Tue)	2,708.00	2,743.00	2,702.00	2,733.00	528,606
5th May 2025 (Mon)	2,700.336	2,700.336	2,700.336	2,700.336	0
2nd May 2025 (Fri)	2,759.00	2,793.00	2,674.00	2,704.00	630,098
1st May 2025 (Thu)	2,800.00	2,800.00	2,644.00	2,743.00	622,467
30th Apr 2025 (Wed)	2,550.00	2,593.00	2,548.00	2,593.00	777,440
29th Apr 2025 (Tue)	2,550.00	2,568.00	2,535.00	2,551.00	446,543
28th Apr 2025 (Mon)	2,561.00	2,567.00	2,538.00	2,547.00	449,516
25th Apr 2025 (Fri)	2,538.00	2,557.00	2,517.00	2,541.00	412,811
24th Apr 2025 (Thu)	2,550.00	2,559.00	2,517.00	2,524.00	1,967,561
23rd Apr 2025 (Wed)	2,565.00	2,590.00	2,550.00	2,559.00	2,011,447
22nd Apr 2025 (Tue)	2,542.00	2,548.00	2,513.00	2,537.00	375,145
21st Apr 2025 (Mon)	2,537.00	2,537.00	2,537.00	2,537.00	0
18th Apr 2025 (Fri)	2,537.00	2,537.00	2,537.00	2,537.00	0
17th Apr 2025 (Thu)	2,511.00	2,552.00	2,500.00	2,537.00	302,459
16th Apr 2025 (Wed)	2,523.00	2,529.00	2,491.00	2,512.00	622,655
15th Apr 2025 (Tue)	2,513.00	2,536.00	2,505.00	2,524.00	393,809
14th Apr 2025 (Mon)	2,531.00	2,538.00	2,499.00	2,500.00	453,354
11th Apr 2025 (Fri)	2,481.00	2,511.00	2,433.00	2,489.00	543,307
10th Apr 2025 (Thu)	2,509.00	2,552.00	2,443.00	2,449.00	851,314
9th Apr 2025 (Wed)	2,372.00	2,419.00	2,357.00	2,388.00	984,804

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
8th May 2025 7:00 am	RNS	Transaction in Own Shares
7th May 2025 7:00 am	RNS	Transaction in Own Shares
6th May 2025 7:00 am	RNS	Transaction in Own Shares
2nd May 2025 7:00 am	RNS	Transaction in Own Shares
1st May 2025 10:21 am	RNS	Total Voting Rights
1st May 2025 7:05 am	RNS	Share Repurchase Programme
1st May 2025 7:00 am	RNS	Preliminary Results Announcement
30th Apr 2025 9:46 am	RNS	Holding(s) in Company
28th Apr 2025 4:09 pm	RNS	Holding(s) in Company
25th Apr 2025 4:05 pm	RNS	Holding(s) in Company

See more Whitbread regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72