Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Whitbread (WTB) Share Price

Price 3,136.00p on 18-09-2025 at 05:00:07
Change 0.00p 0%
Buy 3,200.00p
Sell 2,950.00p
Last Trade: Unknown 27,166.00 at 3,136.00p
Day's Volume: 0
Last Close: 3,136.00p
Open: 0.00p
ISIN: GB00B1KJJ408
Day's Range 0.00p - 0.00p
52wk Range: 2,253.00p - 3,352.00p
Market Capitalisation: £5.41b
VWAP: 0.00p
Shares in Issue: 172.60m

Whitbread (WTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 27,166 3,136.00p OTC Trade
16:35:06 - 17-Sep-25
Unknown* 1,600 3,136.00p OTC Trade
16:35:06 - 17-Sep-25
Sell* 1,276 3,136.00p SI Trade
16:35:05 - 17-Sep-25
Sell* 178,088 3,136.00p Uncrossing Trade
16:35:05 - 17-Sep-25
Buy* 89 3,140.00p Automatic Execution
16:29:51 - 17-Sep-25
Sell* 3 3,139.00p Automatic Execution
16:29:33 - 17-Sep-25
Sell* 5 3,139.00p Automatic Execution
16:29:33 - 17-Sep-25
Sell* 4 3,139.00p Automatic Execution
16:29:33 - 17-Sep-25
Buy* 73 3,140.00p Automatic Execution
16:29:33 - 17-Sep-25
Unknown* 38 3,140.00p SI Trade
16:29:29 - 17-Sep-25
See more Whitbread trades

Whitbread (WTB) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 3,160.00 3,184.00 3,135.00 3,136.00 321,808
16th Sep 2025 (Tue) 3,144.00 3,159.00 3,122.00 3,139.00 749,509
15th Sep 2025 (Mon) 3,120.00 3,159.00 3,115.00 3,136.00 178,756
12th Sep 2025 (Fri) 3,125.00 3,132.00 3,084.00 3,108.00 231,654
11th Sep 2025 (Thu) 3,109.00 3,119.00 3,072.00 3,119.00 349,602
10th Sep 2025 (Wed) 3,126.00 3,167.00 3,094.00 3,103.00 339,160
9th Sep 2025 (Tue) 3,151.00 3,164.00 3,137.00 3,160.00 248,543
8th Sep 2025 (Mon) 3,117.00 3,148.00 3,113.00 3,148.00 266,306
5th Sep 2025 (Fri) 3,065.00 3,117.00 3,047.00 3,103.00 292,527
4th Sep 2025 (Thu) 3,012.00 3,054.00 2,988.00 3,054.00 414,518
3rd Sep 2025 (Wed) 3,008.00 3,038.00 2,986.00 3,026.00 659,651
2nd Sep 2025 (Tue) 3,125.00 3,129.00 2,983.00 2,983.00 684,088
1st Sep 2025 (Mon) 3,145.00 3,155.00 3,123.00 3,125.00 230,776
29th Aug 2025 (Fri) 3,182.00 3,185.00 3,118.00 3,145.00 390,630
28th Aug 2025 (Thu) 3,192.00 3,223.00 3,184.00 3,193.00 488,097
27th Aug 2025 (Wed) 3,148.00 3,192.00 3,146.00 3,192.00 296,497
26th Aug 2025 (Tue) 3,124.00 3,173.00 3,124.00 3,138.00 548,300
25th Aug 2025 (Mon) 3,203.00 3,203.00 3,203.00 3,203.00 0
22nd Aug 2025 (Fri) 3,144.00 3,210.00 3,132.00 3,203.00 270,071
21st Aug 2025 (Thu) 3,110.00 3,165.00 3,102.00 3,141.00 303,060
20th Aug 2025 (Wed) 3,122.00 3,122.00 3,086.00 3,107.00 292,251
19th Aug 2025 (Tue) 3,096.00 3,122.00 3,095.00 3,122.00 481,305
18th Aug 2025 (Mon) 3,103.00 3,119.00 3,073.00 3,086.00 320,242
See more Whitbread price history

Whitbread (WTB) Regulatory News

Date Source Headline
17th Sep 2025 7:00 am RNS Transaction in Own Shares
16th Sep 2025 7:00 am RNS Transaction in Own Shares
15th Sep 2025 9:00 am RNS Directorate Change
15th Sep 2025 7:00 am RNS Transaction in Own Shares
12th Sep 2025 3:36 pm RNS Holding(s) in Company
12th Sep 2025 7:00 am RNS Transaction in Own Shares
11th Sep 2025 7:00 am RNS Transaction in Own Shares
10th Sep 2025 7:00 am RNS Transaction in Own Shares
9th Sep 2025 7:00 am RNS Transaction in Own Shares
8th Sep 2025 7:00 am RNS Transaction in Own Shares
See more Whitbread regulatory news

Whitbread (WTB) Share News

Sage CFO and Experian director joins Whitbread in non-executive role

15th Sep 2025 11:12

(Alliance News) - Whitbread PLC on Monday said it has appointed Sage Group PLC's Jonathon Howell as an independent non-executive director. Read More

LondonMetric Property buys GBP79 million of triple net lease assets

11th Sep 2025 09:27

(Alliance News) - LondonMetric Property PLC on Thursday said it is solidifying and improving the granularity of its assets as it announced acquisitions. Read More

LONDON MARKET CLOSE: Stocks slide and pound dives as bond yields spike

2nd Sep 2025 17:07

(Alliance News) - Stocks in London fell sharply on Tuesday, while the pound sank, unnerved by a renewed spike in bond yields. Read More

LONDON MARKET CLOSE: European stocks mixed ahead of Nvidia results

27th Aug 2025 17:03

(Alliance News) - The FTSE 100 ended slightly lower on Wednesday on a mixed day for European shares ahead of results from Nvidia after the New York market close. Read More

IN BRIEF: Whitbread MD's associate sells GBP136,395 worth of shares

13th Aug 2025 18:13

Whitbread PLC - Bedfordshire-based hotel and restaurant owner - Sarah Anderson, closely associated with managing director of Property & International Mark Anderson, sells 4,500 shares at 3,031 pence each on Tuesday, worth total GBP136,395. Read More

See more Whitbread news
FTSE 100 Latest
Value9,208.37
Change0.00

Login to your account

Forgot Password?

Not Registered