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	2,555.00p on 02-01-2026 at 08:57:19
Change	5.00p 0.2%
Buy	2,556.00p
Sell	2,554.00p

Last Trade:	Buy 113.00 at 2,555.00p
Day's Volume:	15,700
Last Close:	2,550.00p
Open:	2,557.00p
ISIN:	GB00B1KJJ408

Day's Range	2,542.00p - 2,569.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.30b
VWAP:	2,558.4679p
Shares in Issue:	168.26m

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*	113	2,555.00p	Automatic Execution	08:57:13 - 02-Jan-26
Unknown*	0	2,555.00p	SI Trade	08:56:49 - 02-Jan-26
Sell*	71	2,555.00p	Automatic Execution	08:56:32 - 02-Jan-26
Buy*	20	2,555.00p	Automatic Execution	08:56:32 - 02-Jan-26
Buy*	87	2,555.00p	Automatic Execution	08:56:32 - 02-Jan-26
Sell*	20	2,555.00p	Automatic Execution	08:54:58 - 02-Jan-26
Sell*	67	2,555.00p	Automatic Execution	08:54:58 - 02-Jan-26
Buy*	38	2,556.00p	Automatic Execution	08:54:58 - 02-Jan-26
Buy*	54	2,556.00p	Automatic Execution	08:54:58 - 02-Jan-26
Buy*	124	2,556.00p	Automatic Execution	08:54:58 - 02-Jan-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	2,557.00	2,569.00	2,542.00	2,550.00	15,700
1st Jan 2026 (Thu)	2,550.00	2,550.00	2,550.00	2,550.00	0
31st Dec 2025 (Wed)	2,557.00	2,560.00	2,534.00	2,550.00	162,478
30th Dec 2025 (Tue)	2,540.00	2,555.00	2,532.00	2,555.00	177,355
29th Dec 2025 (Mon)	2,560.00	2,567.00	2,542.00	2,542.00	205,498
26th Dec 2025 (Fri)	2,550.00	2,550.00	2,550.00	2,550.00	0
25th Dec 2025 (Thu)	2,550.00	2,550.00	2,550.00	2,550.00	0
24th Dec 2025 (Wed)	2,526.00	2,560.00	2,526.00	2,550.00	143,475
23rd Dec 2025 (Tue)	2,570.00	2,584.00	2,550.00	2,555.00	1,109,419
22nd Dec 2025 (Mon)	2,529.00	2,564.00	2,514.00	2,564.00	568,472
19th Dec 2025 (Fri)	2,594.00	2,601.00	2,539.00	2,560.00	1,865,462
18th Dec 2025 (Thu)	2,436.00	2,605.00	2,432.00	2,599.00	1,532,007
17th Dec 2025 (Wed)	2,415.00	2,449.00	2,409.00	2,445.00	1,417,639
16th Dec 2025 (Tue)	2,406.00	2,442.00	2,401.00	2,416.00	521,914
15th Dec 2025 (Mon)	2,360.00	2,406.00	2,341.00	2,400.00	1,691,942
12th Dec 2025 (Fri)	2,388.00	2,396.00	2,344.00	2,349.00	816,872
11th Dec 2025 (Thu)	2,332.00	2,409.00	2,330.00	2,405.00	946,197
10th Dec 2025 (Wed)	2,341.00	2,364.00	2,330.00	2,335.00	907,489
9th Dec 2025 (Tue)	2,353.00	2,392.00	2,345.00	2,361.00	572,119
8th Dec 2025 (Mon)	2,400.00	2,400.00	2,355.00	2,363.00	714,788
5th Dec 2025 (Fri)	2,376.00	2,407.00	2,360.00	2,401.00	1,245,840
4th Dec 2025 (Thu)	2,372.00	2,438.00	2,356.00	2,394.00	1,242,391
3rd Dec 2025 (Wed)	2,390.00	2,429.00	2,370.00	2,370.00	1,503,234
2nd Dec 2025 (Tue)	2,433.00	2,459.00	2,403.00	2,403.00	1,442,283

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 11:10 am	RNS	Holding(s) in Company
29th Dec 2025 11:10 am	RNS	Holding(s) in Company
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value10,034.20

Change102.82