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	2,724.00p on 30-01-2026 at 19:40:09
Change	-12.00p -0.44%
Buy	2,720.00p
Sell	2,719.00p

Last Trade:	Sell 192.00 at 2,692.50p
Day's Volume:	563,478
Last Close:	2,724.00p
Open:	2,705.00p
ISIN:	GB00B1KJJ408

Day's Range	2,673.00p - 2,726.00p
52wk Range:	2,253.00p - 3,302.00p
Market Capitalisation:	£4.58b
VWAP:	2,713.07525p
Shares in Issue:	168.02m

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*	192	2,692.50p	SI Trade Suspected SELL Trade	16:47:23 - 30-Jan-26
Sell*	2,837	2,724.00p	SI Trade	16:36:32 - 30-Jan-26
Sell*	512	2,724.00p	SI Trade	16:36:32 - 30-Jan-26
Buy*	6	2,724.00p	Automatic Execution	16:35:27 - 30-Jan-26
Unknown*	82	2,724.00p	SI Trade	16:35:26 - 30-Jan-26
Sell*	51	2,724.00p	SI Trade	16:35:26 - 30-Jan-26
Sell*	764	2,724.00p	SI Trade	16:35:26 - 30-Jan-26
Sell*	2	2,724.00p	SI Trade	16:35:26 - 30-Jan-26
Sell*	6	2,724.00p	SI Trade	16:35:26 - 30-Jan-26
Sell*	21	2,724.00p	SI Trade	16:35:26 - 30-Jan-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	2,705.00	2,726.00	2,673.00	2,724.00	563,478
29th Jan 2026 (Thu)	2,744.00	2,771.00	2,727.00	2,736.00	426,441
28th Jan 2026 (Wed)	2,760.00	2,784.00	2,744.00	2,749.00	2,052,225
27th Jan 2026 (Tue)	2,784.00	2,907.00	2,755.00	2,780.00	702,318
26th Jan 2026 (Mon)	2,747.00	2,796.00	2,747.00	2,776.00	343,477
23rd Jan 2026 (Fri)	2,739.00	2,773.00	2,734.00	2,751.00	567,839
22nd Jan 2026 (Thu)	2,754.00	2,783.00	2,743.00	2,751.00	461,165
21st Jan 2026 (Wed)	2,757.00	2,769.00	2,705.00	2,714.00	394,439
20th Jan 2026 (Tue)	2,743.00	2,778.00	2,727.00	2,752.00	762,713
19th Jan 2026 (Mon)	2,784.00	2,813.00	2,763.00	2,783.00	875,849
16th Jan 2026 (Fri)	2,775.00	2,810.00	2,770.00	2,782.00	912,136
15th Jan 2026 (Thu)	2,775.00	2,802.00	2,756.00	2,780.00	1,599,528
14th Jan 2026 (Wed)	2,793.00	2,821.00	2,745.00	2,793.00	884,891
13th Jan 2026 (Tue)	2,721.00	2,767.00	2,673.00	2,767.00	1,993,031
12th Jan 2026 (Mon)	2,634.00	2,634.00	2,572.00	2,584.00	705,623
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

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Whitbread regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78