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	2,765.00p on 09-11-2026 at 16:11:05
Change	-62.00p -2.19%
Buy	2,765.00p
Sell	2,763.00p

Last Trade:	Buy 182.00 at 2,765.00p
Day's Volume:	826,445
Last Close:	2,827.00p
Open:	2,831.00p
ISIN:	GB00B1KJJ408

Day's Range	2,759.00p - 2,851.00p
52wk Range:	2,098.00p - 2,907.00p
Market Capitalisation:	£4.63b
VWAP:	2,826.35471p
Shares in Issue:	167.54m

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*	182	2,765.00p	Automatic Execution	16:11:04 - 09-Nov-26
Unknown*	0	2,765.00p	SI Trade	16:10:42 - 09-Nov-26
Sell*	45	2,765.00p	Automatic Execution	16:10:42 - 09-Nov-26
Sell*	1	2,765.00p	Automatic Execution	16:10:42 - 09-Nov-26
Sell*	179	2,765.00p	Automatic Execution	16:10:42 - 09-Nov-26
Unknown*	25	2,766.00p	SI Trade	16:10:10 - 09-Nov-26
Unknown*	199	2,766.00p	SI Trade	16:09:44 - 09-Nov-26
Buy*	117	2,767.00p	Automatic Execution	16:09:10 - 09-Nov-26
Sell*	46	2,765.00p	Automatic Execution	16:08:53 - 09-Nov-26
Sell*	30	2,766.00p	Automatic Execution	16:08:16 - 09-Nov-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Nov 2026 (Mon)	2,831.00	2,851.00	2,759.00	2,827.00	826,445
6th Nov 2026 (Fri)	2,789.00	2,836.00	2,772.00	2,827.00	312,007
5th Nov 2026 (Thu)	2,850.00	2,874.00	2,819.00	2,835.00	492,736
4th Nov 2026 (Wed)	2,775.00	2,844.00	2,763.00	2,817.00	1,538,355
3rd Nov 2026 (Tue)	2,785.00	2,819.00	2,775.00	2,780.00	696,884
2nd Nov 2026 (Mon)	2,750.00	2,818.00	2,750.00	2,808.00	809,936
30th Oct 2026 (Fri)	2,757.00	2,782.00	2,739.00	2,739.00	506,435
29th Oct 2026 (Thu)	2,800.00	2,814.00	2,727.00	2,747.00	676,390
28th Oct 2026 (Wed)	2,590.00	2,776.00	2,585.00	2,737.00	826,165
27th Oct 2026 (Tue)	2,586.00	2,616.00	2,574.00	2,592.00	255,381
26th Oct 2026 (Mon)	2,602.00	2,628.00	2,597.00	2,605.00	373,887
23rd Oct 2026 (Fri)	2,576.00	2,602.00	2,556.00	2,601.00	505,720
22nd Oct 2026 (Thu)	2,624.00	2,635.00	2,573.00	2,581.00	444,541
21st Oct 2026 (Wed)	2,620.00	2,655.00	2,619.00	2,641.00	493,300
20th Oct 2026 (Tue)	2,602.00	2,646.00	2,593.00	2,646.00	798,740
19th Oct 2026 (Mon)	2,601.00	2,610.00	2,554.00	2,606.00	460,081
16th Oct 2026 (Fri)	2,580.00	2,611.00	2,555.00	2,611.00	1,449,622
15th Oct 2026 (Thu)	2,572.00	2,622.00	2,564.00	2,586.00	875,800
14th Oct 2026 (Wed)	2,580.00	2,610.00	2,519.00	2,540.00	783,054
13th Oct 2026 (Tue)	2,590.00	2,600.00	2,514.00	2,564.00	704,172
12th Oct 2026 (Mon)	2,491.00	2,510.00	2,467.00	2,510.00	562,698
9th Oct 2026 (Fri)	2,445.00	2,489.00	2,445.00	2,478.00	386,812

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
2nd Nov 2026 9:11 am	RNS	Total Voting Rights
29th Oct 2026 5:07 pm	RNS	Holding(s) in Company
29th Oct 2026 7:00 am	RNS	Response to UK Budget
26th Oct 2026 9:55 am	RNS	Statement re Corvex
19th Oct 2026 8:00 am	RNS	Publication of Investor Presentation
13th Oct 2026 7:02 am	RNS	Notice of GM
13th Oct 2026 7:00 am	RNS	Whitbread Interim Results
6th Oct 2026 5:07 pm	RNS	Holding(s) in Company
1st Oct 2026 9:08 am	RNS	Total Voting Rights
22nd Sep 2026 4:51 pm	RNS	EMTN Programme: publication of Base Prospectus

See more Whitbread regulatory news

FTSE 100 Latest

Value10,781.29

Change107.35