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	2,757.00p on 17-11-2025 at 17:20:09
Change	-20.00p -0.72%
Buy	2,751.00p
Sell	2,749.00p

Last Trade:	Buy 19.00 at 2,757.00p
Day's Volume:	1,083,309
Last Close:	2,757.00p
Open:	2,772.00p
ISIN:	GB00B1KJJ408

Day's Range	2,726.00p - 2,776.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.70b
VWAP:	2,764.01869p
Shares in Issue:	170.32m

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*	19	2,757.00p	SI Trade	16:35:24 - 17-Nov-25
Buy*	172,333	2,757.00p	Suspected BUY Trade	16:35:24 - 17-Nov-25
Buy*	49	2,751.00p	Automatic Execution	16:29:59 - 17-Nov-25
Sell*	128	2,750.00p	Automatic Execution	16:29:55 - 17-Nov-25
Buy*	182	2,751.00p	Automatic Execution	16:29:49 - 17-Nov-25
Buy*	68	2,751.00p	Automatic Execution	16:29:49 - 17-Nov-25
Buy*	35	2,751.00p	Automatic Execution	16:29:49 - 17-Nov-25
Buy*	37	2,751.00p	Automatic Execution	16:29:49 - 17-Nov-25
Buy*	54	2,751.00p	Automatic Execution	16:29:49 - 17-Nov-25
Buy*	187	2,751.00p	Automatic Execution	16:29:49 - 17-Nov-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	2,772.00	2,776.00	2,726.00	2,757.00	1,083,309
14th Nov 2025 (Fri)	2,784.00	2,804.00	2,756.00	2,777.00	866,852
13th Nov 2025 (Thu)	2,868.00	2,877.00	2,822.00	2,822.00	533,910
12th Nov 2025 (Wed)	2,883.00	2,883.00	2,835.00	2,862.00	608,448
11th Nov 2025 (Tue)	2,874.00	2,894.00	2,862.00	2,873.00	387,715
10th Nov 2025 (Mon)	2,857.00	2,870.00	2,846.00	2,860.00	450,792
7th Nov 2025 (Fri)	2,839.00	2,866.00	2,819.00	2,833.00	445,904
6th Nov 2025 (Thu)	2,879.00	2,889.00	2,816.00	2,843.00	688,409
5th Nov 2025 (Wed)	2,796.00	2,874.00	2,795.00	2,874.00	783,562
4th Nov 2025 (Tue)	2,848.00	2,853.00	2,793.00	2,800.00	1,413,382
3rd Nov 2025 (Mon)	2,881.00	2,898.00	2,867.00	2,872.00	861,908
31st Oct 2025 (Fri)	2,956.00	2,964.00	2,873.00	2,897.00	974,862
30th Oct 2025 (Thu)	3,016.00	3,016.00	2,952.00	2,965.00	763,370
29th Oct 2025 (Wed)	3,071.00	3,075.00	3,046.00	3,046.00	721,592
28th Oct 2025 (Tue)	3,095.00	3,104.00	3,028.00	3,068.00	924,657
27th Oct 2025 (Mon)	3,135.00	3,135.00	3,093.00	3,105.00	446,078
24th Oct 2025 (Fri)	3,175.00	3,175.00	3,090.00	3,130.00	392,789
23rd Oct 2025 (Thu)	3,142.00	3,162.00	3,087.00	3,125.00	751,006
22nd Oct 2025 (Wed)	3,078.00	3,172.00	3,061.00	3,154.00	1,131,319
21st Oct 2025 (Tue)	2,979.00	3,057.00	2,953.00	3,057.00	547,637
20th Oct 2025 (Mon)	2,902.00	2,973.00	2,901.00	2,973.00	775,616
17th Oct 2025 (Fri)	2,858.00	2,955.00	2,852.00	2,902.00	1,102,646

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 3:59 pm	RNS	Director/PDMR Shareholding
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 3:13 pm	RNS	Director/PDMR Shareholding
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value9,675.43

Change-22.94