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	2,882.00p on 20-05-2025 at 15:24:59
Change	40.00p 1.41%
Buy	2,883.00p
Sell	2,881.00p
Buy / Sell WTB Shares

Last Trade:	Sell 3.00 at 2,882.00p
Day's Volume:	283,577
Last Close:	2,842.00p
Open:	2,842.00p
ISIN:	GB00B1KJJ408

Day's Range	2,841.00p - 2,915.00p
52wk Range:	2,253.00p - 3,352.00p
Market Capitalisation:	£5,058m
VWAP:	2,882.84558p
Shares in Issue:	175m

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*	3	2,882.00p	Automatic Execution	16:24:59 - 20-May-25
Buy*	6	2,882.00p	Automatic Execution	16:24:59 - 20-May-25
Unknown*	74	2,882.00p	OTC Trade	16:24:52 - 20-May-25
Buy*	110	2,881.532p	Ordinary	16:24:50 - 20-May-25
Unknown*	57	2,882.00p	OTC Trade	16:24:42 - 20-May-25
Buy*	126	2,882.00p	Automatic Execution	16:24:29 - 20-May-25
Buy*	64	2,882.00p	Automatic Execution	16:24:26 - 20-May-25
Sell*	32	2,882.00p	Automatic Execution	16:24:26 - 20-May-25
Sell*	32	2,882.00p	Automatic Execution	16:24:26 - 20-May-25
Sell*	125	2,882.00p	Automatic Execution	16:24:26 - 20-May-25

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	2,819.00	2,842.00	2,804.00	2,842.00	415,050
16th May 2025 (Fri)	2,825.00	2,836.00	2,795.00	2,830.00	482,742
15th May 2025 (Thu)	2,820.00	2,845.00	2,739.00	2,833.00	1,035,762
14th May 2025 (Wed)	2,855.00	2,859.00	2,816.00	2,848.00	398,709
13th May 2025 (Tue)	2,809.00	2,856.00	2,809.00	2,853.00	337,009
12th May 2025 (Mon)	2,841.00	2,870.00	2,825.00	2,838.00	458,025
9th May 2025 (Fri)	2,831.00	2,840.00	2,795.00	2,810.00	509,301
8th May 2025 (Thu)	2,771.00	2,847.00	2,759.00	2,823.00	1,029,673
7th May 2025 (Wed)	2,740.00	2,742.00	2,714.00	2,740.00	579,810
6th May 2025 (Tue)	2,708.00	2,743.00	2,702.00	2,733.00	528,606
5th May 2025 (Mon)	2,700.336	2,700.336	2,700.336	2,700.336	0
2nd May 2025 (Fri)	2,759.00	2,793.00	2,674.00	2,704.00	630,098
1st May 2025 (Thu)	2,800.00	2,800.00	2,644.00	2,743.00	622,467
30th Apr 2025 (Wed)	2,550.00	2,593.00	2,548.00	2,593.00	777,440
29th Apr 2025 (Tue)	2,550.00	2,568.00	2,535.00	2,551.00	446,543
28th Apr 2025 (Mon)	2,561.00	2,567.00	2,538.00	2,547.00	449,516
25th Apr 2025 (Fri)	2,538.00	2,557.00	2,517.00	2,541.00	412,811
24th Apr 2025 (Thu)	2,550.00	2,559.00	2,517.00	2,524.00	1,967,561
23rd Apr 2025 (Wed)	2,565.00	2,590.00	2,550.00	2,559.00	2,011,447
22nd Apr 2025 (Tue)	2,542.00	2,548.00	2,513.00	2,537.00	375,145
21st Apr 2025 (Mon)	2,537.00	2,537.00	2,537.00	2,537.00	0

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
19th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 4:25 pm	RNS	Holding(s) in Company
16th May 2025 4:24 pm	RNS	Annual Financial Report
16th May 2025 7:00 am	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Transaction in Own Shares
14th May 2025 4:12 pm	RNS	Director/PDMR Shareholding
14th May 2025 7:00 am	RNS	Transaction in Own Shares
13th May 2025 7:00 am	RNS	Transaction in Own Shares
12th May 2025 7:00 am	RNS	Transaction in Own Shares
9th May 2025 4:15 pm	RNS	Director/PDMR Shareholding

See more Whitbread regulatory news

FTSE 100 Latest

Value8,781.32

Change82.01