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 2,838.00p on 29-05-2025 at 16:50:09
Change 3.00p 0.11%
Buy 2,853.00p
Sell 2,852.00p
Buy / Sell WTB Shares
Last Trade: Sell 170.00 at 2,838.00p
Day's Volume: 296,908
Last Close: 2,838.00p
Open: 2,849.00p
ISIN: GB00B1KJJ408
Day's Range 2,820.00p - 2,867.00p
52wk Range: 2,253.00p - 3,352.00p
Market Capitalisation: £4,969m
VWAP: 2,844.41157p
Shares in Issue: 175m

Whitbread (WTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 170 2,838.00p Automatic Execution
16:36:01 - 29-May-25
Sell* 169 2,838.00p Automatic Execution
16:36:01 - 29-May-25
Sell* 338 2,838.00p Automatic Execution
16:36:01 - 29-May-25
Buy* 248 2,838.00p Automatic Execution
16:36:01 - 29-May-25
Sell* 179 2,838.00p Automatic Execution
16:35:55 - 29-May-25
Sell* 427 2,838.00p Automatic Execution
16:35:55 - 29-May-25
Sell* 427 2,838.00p Automatic Execution
16:35:55 - 29-May-25
Sell* 427 2,838.00p Automatic Execution
16:35:55 - 29-May-25
Sell* 427 2,838.00p Automatic Execution
16:35:55 - 29-May-25
Sell* 427 2,838.00p Automatic Execution
16:35:55 - 29-May-25
See more Whitbread trades

Whitbread (WTB) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 2,855.00 2,855.00 2,828.00 2,835.00 615,309
27th May 2025 (Tue) 2,821.00 2,860.00 2,819.00 2,847.00 450,603
26th May 2025 (Mon) 2,801.801 2,801.801 2,801.801 2,801.801 0
23rd May 2025 (Fri) 2,785.00 2,830.00 2,772.00 2,799.00 645,740
22nd May 2025 (Thu) 2,792.00 2,816.00 2,784.00 2,790.00 533,022
21st May 2025 (Wed) 2,879.00 2,905.00 2,869.00 2,869.00 540,084
20th May 2025 (Tue) 2,842.00 2,915.00 2,841.00 2,900.00 780,176
19th May 2025 (Mon) 2,819.00 2,842.00 2,804.00 2,842.00 415,050
16th May 2025 (Fri) 2,825.00 2,836.00 2,795.00 2,830.00 482,742
15th May 2025 (Thu) 2,820.00 2,845.00 2,739.00 2,833.00 1,035,762
14th May 2025 (Wed) 2,855.00 2,859.00 2,816.00 2,848.00 398,709
13th May 2025 (Tue) 2,809.00 2,856.00 2,809.00 2,853.00 337,009
12th May 2025 (Mon) 2,841.00 2,870.00 2,825.00 2,838.00 458,025
9th May 2025 (Fri) 2,831.00 2,840.00 2,795.00 2,810.00 509,301
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
See more Whitbread price history

Whitbread (WTB) Regulatory News

Date Source Headline
28th May 2025 3:15 pm RNS Director/PDMR Shareholding
28th May 2025 7:00 am RNS Transaction in Own Shares
27th May 2025 7:00 am RNS Directorate Change
27th May 2025 7:00 am RNS Transaction in Own Shares
23rd May 2025 7:00 am RNS Transaction in Own Shares
22nd May 2025 7:00 am RNS Transaction in Own Shares
21st May 2025 7:00 am RNS Transaction in Own Shares
20th May 2025 7:00 am RNS Transaction in Own Shares
19th May 2025 7:00 am RNS Transaction in Own Shares
16th May 2025 4:25 pm RNS Holding(s) in Company
See more Whitbread regulatory news

Whitbread (WTB) Share News

Whitbread hires Severn Trent Chair Christine Hodgson to lead board

27th May 2025 08:47

(Alliance News) - Whitbread PLC on Tuesday said it has appointed Severn Trent PLC Chair Christine Hodgson to join its own board as chair. Read More

LONDON BRIEFING: Bodycote revenue falls; Inspired mulls possible offer

27th May 2025 07:56

(Alliance News) - London's FTSE 100 is called higher on Tuesday following a bank holiday-lengthened weekend, as Nato members are expected to raise defence spending to 5% of output. Read More

UK dividends calendar - next 7 days

15th May 2025 14:50

Read More

LONDON BROKER RATINGS: Investec starts Oxford Nanopore with 'buy'

6th May 2025 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning, Monday and on Friday: Read More

LONDON MARKET CLOSE: FTSE 100 stutters despite fresh tech-led US gains

1st May 2025 17:03

(Alliance News) - The FTSE 100 edged higher on Thursday, extending its best winning run since 2017, supported by tech-inspired gains on Wall Street. Read More

See more Whitbread news
FTSE 100 Latest
Value8,716.45
Change-9.56

Login to your account

Forgot Password?

Not Registered