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	2,634.00p on 09-01-2026 at 19:35:07
Change	16.00p 0.61%
Buy	2,622.00p
Sell	2,620.00p

Last Trade:	Sell 1,927.00 at 2,608.472p
Day's Volume:	960,229
Last Close:	2,634.00p
Open:	2,609.00p
ISIN:	GB00B1KJJ408

Day's Range	2,596.00p - 2,634.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.43b
VWAP:	2,613.48528p
Shares in Issue:	168.13m

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*	1,927	2,608.472p	SI Trade Suspected SELL Trade	16:47:04 - 09-Jan-26
Buy*	3,000	2,634.00p	Suspected BUY Trade	16:45:28 - 09-Jan-26
Sell*	497	2,634.00p	Automatic Execution	16:38:43 - 09-Jan-26
Sell*	993	2,634.00p	Automatic Execution	16:38:43 - 09-Jan-26
Sell*	1,869	2,634.00p	Automatic Execution	16:38:43 - 09-Jan-26
Buy*	118	2,634.00p	Automatic Execution	16:38:43 - 09-Jan-26
Buy*	675	2,634.00p	Automatic Execution	16:38:43 - 09-Jan-26
Buy*	601	2,634.00p	Automatic Execution	16:38:43 - 09-Jan-26
Buy*	890	2,634.00p	Automatic Execution	16:38:43 - 09-Jan-26
Buy*	712	2,634.00p	Automatic Execution	16:38:43 - 09-Jan-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	2,609.00	2,634.00	2,596.00	2,634.00	960,229
8th Jan 2026 (Thu)	2,542.00	2,628.00	2,539.00	2,618.00	857,388
7th Jan 2026 (Wed)	2,543.00	2,563.00	2,510.00	2,563.00	830,764
6th Jan 2026 (Tue)	2,494.00	2,575.00	2,487.00	2,545.00	575,459
5th Jan 2026 (Mon)	2,547.00	2,581.00	2,500.00	2,500.00	748,736
2nd Jan 2026 (Fri)	2,557.00	2,569.00	2,523.00	2,537.00	308,737
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

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
9th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 10:09 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91