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	2,537.00p on 18-04-2025 at 04:45:13
Change	0.00p 0%
Buy	2,547.00p
Sell	2,546.00p
Buy / Sell WTB Shares

Last Trade:	Unknown 2,116.00 at 2,537.00p
Day's Volume:	0
Last Close:	2,537.00p
Open:	0.00p
ISIN:	GB00B1KJJ408

Day's Range	0.00p - 0.00p
52wk Range:	2,253.00p - 3,352.00p
Market Capitalisation:	£4,460m
VWAP:	0.00p
Shares in Issue:	176m

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
Unknown*	2,116	2,537.00p	OTC Trade	16:35:16 - 17-Apr-25
Unknown*	4,565	2,537.00p	OTC Trade	16:35:16 - 17-Apr-25
Buy*	120,325	2,537.00p	Suspected BUY Trade	16:35:16 - 17-Apr-25
Unknown*	6	2,547.00p	OTC Trade	16:29:59 - 17-Apr-25
Buy*	16	2,548.00p	Automatic Execution	16:29:55 - 17-Apr-25
Buy*	12	2,547.00p	Automatic Execution	16:29:55 - 17-Apr-25
Sell*	17	2,546.00p	Automatic Execution	16:29:54 - 17-Apr-25
Buy*	3	2,547.00p	SI Trade	16:29:50 - 17-Apr-25
Sell*	9	2,546.00p	SI Trade	16:29:45 - 17-Apr-25
Sell*	3	2,546.00p	SI Trade	16:29:38 - 17-Apr-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	2,511.00	2,552.00	2,500.00	2,537.00	302,459
16th Apr 2025 (Wed)	2,523.00	2,529.00	2,491.00	2,512.00	622,655
15th Apr 2025 (Tue)	2,513.00	2,536.00	2,505.00	2,524.00	393,809
14th Apr 2025 (Mon)	2,531.00	2,538.00	2,499.00	2,500.00	453,354
11th Apr 2025 (Fri)	2,481.00	2,511.00	2,433.00	2,489.00	543,307
10th Apr 2025 (Thu)	2,509.00	2,552.00	2,443.00	2,449.00	851,314
9th Apr 2025 (Wed)	2,372.00	2,419.00	2,357.00	2,388.00	984,804
8th Apr 2025 (Tue)	2,385.00	2,450.00	2,369.00	2,425.00	722,883
7th Apr 2025 (Mon)	2,305.00	2,482.00	2,253.00	2,357.00	1,189,364
4th Apr 2025 (Fri)	2,458.00	2,502.00	2,386.00	2,433.00	1,001,008
3rd Apr 2025 (Thu)	2,451.00	2,494.00	2,442.00	2,460.00	607,031
2nd Apr 2025 (Wed)	2,447.00	2,495.00	2,447.00	2,495.00	468,493
1st Apr 2025 (Tue)	2,471.00	2,486.00	2,448.00	2,459.00	676,786
31st Mar 2025 (Mon)	2,456.00	2,456.00	2,395.00	2,449.00	963,896
28th Mar 2025 (Fri)	2,488.00	2,534.00	2,486.00	2,486.00	382,230
27th Mar 2025 (Thu)	2,522.00	2,529.00	2,479.00	2,499.00	725,191
26th Mar 2025 (Wed)	2,576.00	2,585.00	2,530.00	2,550.00	414,506
25th Mar 2025 (Tue)	2,559.00	2,585.00	2,547.00	2,568.00	391,217
24th Mar 2025 (Mon)	2,590.00	2,593.00	2,539.00	2,544.00	350,712
21st Mar 2025 (Fri)	2,594.00	2,598.00	2,533.00	2,573.00	2,047,951
20th Mar 2025 (Thu)	2,604.00	2,640.00	2,604.00	2,623.00	1,437,369
19th Mar 2025 (Wed)	2,552.00	2,605.00	2,539.00	2,595.00	942,980
18th Mar 2025 (Tue)	2,548.00	2,578.00	2,541.00	2,566.00	479,488

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
10th Apr 2025 4:42 pm	RNS	Holding(s) in Company
1st Apr 2025 11:06 am	RNS	Total Voting Rights
3rd Mar 2025 1:59 pm	RNS	Total Voting Rights
24th Feb 2025 11:44 am	RNS	Director/PDMR Shareholding
20th Feb 2025 4:11 pm	RNS	Director/PDMR Shareholding
5th Feb 2025 5:37 pm	RNS	Issue of Debt
5th Feb 2025 2:07 pm	RNS	Director/PDMR Shareholding
3rd Feb 2025 11:29 am	RNS	Director Declaration
3rd Feb 2025 10:05 am	RNS	Total Voting Rights
27th Jan 2025 10:06 am	RNS	Block listing Interim Review

See more Whitbread regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00