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	2,510.00p on 31-07-2026 at 18:35:06
Change	-17.00p -0.67%
Buy	2,522.00p
Sell	2,520.00p

Last Trade:	Buy 821.00 at 2,510.00p
Day's Volume:	320,697
Last Close:	2,510.00p
Open:	2,518.00p
ISIN:	GB00B1KJJ408

Day's Range	2,506.00p - 2,535.00p
52wk Range:	2,098.00p - 3,302.00p
Market Capitalisation:	£4.20b
VWAP:	2,515.39305p
Shares in Issue:	167.14m

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*	821	2,510.00p	SI Trade Negotiated Trade	17:29:06 - 31-Jul-26
Buy*	480	2,510.00p	SI Trade Negotiated Trade	16:54:10 - 31-Jul-26
Sell*	537	2,510.00p	SI Trade	16:35:10 - 31-Jul-26
Sell*	185,924	2,510.00p	Uncrossing Trade	16:35:10 - 31-Jul-26
Unknown*	109	2,521.00p	SI Trade	16:29:47 - 31-Jul-26
Buy*	113	2,521.00p	Automatic Execution	16:29:45 - 31-Jul-26
Buy*	88	2,521.00p	Automatic Execution	16:29:45 - 31-Jul-26
Buy*	173	2,521.00p	Automatic Execution	16:29:45 - 31-Jul-26
Buy*	130	2,521.00p	Automatic Execution	16:29:45 - 31-Jul-26
Buy*	119	2,521.00p	Automatic Execution	16:29:45 - 31-Jul-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	2,518.00	2,535.00	2,506.00	2,510.00	320,697
30th Jul 2026 (Thu)	2,524.00	2,571.00	2,516.00	2,527.00	432,043
29th Jul 2026 (Wed)	2,530.00	2,534.00	2,504.00	2,526.00	283,148
28th Jul 2026 (Tue)	2,486.00	2,520.00	2,486.00	2,516.00	381,467
27th Jul 2026 (Mon)	2,485.00	2,518.00	2,460.00	2,460.00	471,650
24th Jul 2026 (Fri)	2,390.00	2,442.00	2,383.00	2,437.00	987,165
23rd Jul 2026 (Thu)	2,425.00	2,432.00	2,361.00	2,392.00	1,125,437
22nd Jul 2026 (Wed)	2,390.00	2,457.00	2,362.00	2,456.00	559,335
21st Jul 2026 (Tue)	2,396.00	2,435.00	2,379.00	2,405.00	539,373
20th Jul 2026 (Mon)	2,386.00	2,436.00	2,380.00	2,406.00	633,768
17th Jul 2026 (Fri)	2,368.00	2,403.00	2,368.00	2,392.00	406,714
16th Jul 2026 (Thu)	2,321.00	2,384.00	2,315.00	2,380.00	666,121
15th Jul 2026 (Wed)	2,287.00	2,340.00	2,281.00	2,340.00	519,060
14th Jul 2026 (Tue)	2,266.00	2,298.00	2,255.00	2,298.00	526,539
13th Jul 2026 (Mon)	2,334.00	2,340.00	2,299.00	2,299.00	507,645
10th Jul 2026 (Fri)	2,345.00	2,348.00	2,318.00	2,330.00	279,190
9th Jul 2026 (Thu)	2,327.00	2,338.00	2,301.00	2,318.00	829,559
8th Jul 2026 (Wed)	2,372.00	2,381.00	2,307.00	2,309.00	794,814
7th Jul 2026 (Tue)	2,364.00	2,388.00	2,353.00	2,369.00	583,854
6th Jul 2026 (Mon)	2,413.00	2,428.00	2,344.00	2,358.00	320,860
3rd Jul 2026 (Fri)	2,414.00	2,436.00	2,367.00	2,415.00	468,047

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
29th Jul 2026 3:02 pm	RNS	Director/PDMR Shareholding
23rd Jul 2026 9:03 am	RNS	Directorate change
21st Jul 2026 11:10 am	RNS	Director Declaration
17th Jul 2026 3:06 pm	RNS	Holding(s) in Company
7th Jul 2026 2:55 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 9:16 am	RNS	Total Voting Rights
18th Jun 2026 4:45 pm	RNS	Result of AGM
18th Jun 2026 7:00 am	RNS	1st Quarter Results
1st Jun 2026 9:22 am	RNS	Total Voting Rights
29th May 2026 12:38 pm	RNS	Holding(s) in Company

See more Whitbread regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22