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	2,522.00p on 20-04-2026 at 08:13:12
Change	-33.00p -1.29%
Buy	2,524.00p
Sell	2,521.00p

Last Trade:	Buy 54.00 at 2,522.00p
Day's Volume:	18,940
Last Close:	2,555.00p
Open:	2,544.00p
ISIN:	GB00B1KJJ408

Day's Range	2,519.00p - 2,546.00p
52wk Range:	2,218.00p - 3,302.00p
Market Capitalisation:	£4.21b
VWAP:	2,531.89962p
Shares in Issue:	166.94m

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*	54	2,522.00p	Automatic Execution	09:11:51 - 20-Apr-26
Buy*	55	2,520.00p	Automatic Execution	09:10:34 - 20-Apr-26
Buy*	41	2,520.00p	Automatic Execution	09:10:34 - 20-Apr-26
Buy*	41	2,520.00p	Automatic Execution	09:10:34 - 20-Apr-26
Sell*	120	2,519.00p	Automatic Execution	09:09:48 - 20-Apr-26
Unknown*	78	2,520.00p	SI Trade	09:08:42 - 20-Apr-26
Buy*	68	2,521.00p	Automatic Execution	09:08:21 - 20-Apr-26
Sell*	223	2,521.00p	Automatic Execution	09:07:35 - 20-Apr-26
Sell*	8	2,521.00p	Automatic Execution	09:07:35 - 20-Apr-26
Sell*	77	2,521.00p	Automatic Execution	09:06:30 - 20-Apr-26

See more Whitbread trades

Whitbread (WTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	2,522.00	2,581.00	2,495.00	2,555.00	651,499
16th Apr 2026 (Thu)	2,500.00	2,540.00	2,491.00	2,498.00	507,390
15th Apr 2026 (Wed)	2,527.00	2,531.00	2,461.00	2,510.00	367,924
14th Apr 2026 (Tue)	2,498.00	2,521.00	2,491.00	2,517.00	248,824
13th Apr 2026 (Mon)	2,480.00	2,483.00	2,434.00	2,483.00	447,244
10th Apr 2026 (Fri)	2,457.00	2,512.00	2,452.00	2,499.00	476,286
9th Apr 2026 (Thu)	2,464.00	2,472.00	2,429.00	2,464.00	357,692
8th Apr 2026 (Wed)	2,536.00	2,560.00	2,480.00	2,480.00	655,845
7th Apr 2026 (Tue)	2,377.00	2,441.00	2,354.00	2,390.00	942,086
6th Apr 2026 (Mon)	2,398.00	2,398.00	2,398.00	2,398.00	0
3rd Apr 2026 (Fri)	2,398.00	2,398.00	2,398.00	2,398.00	0
2nd Apr 2026 (Thu)	2,328.00	2,402.00	2,314.00	2,398.00	581,550
1st Apr 2026 (Wed)	2,339.00	2,376.00	2,313.00	2,356.00	731,295
31st Mar 2026 (Tue)	2,285.00	2,326.00	2,285.00	2,296.00	619,629
30th Mar 2026 (Mon)	2,229.00	2,292.00	2,218.00	2,292.00	843,537
27th Mar 2026 (Fri)	2,325.00	2,325.00	2,249.00	2,260.00	646,610
26th Mar 2026 (Thu)	2,325.00	2,331.00	2,298.00	2,310.00	749,911
25th Mar 2026 (Wed)	2,332.00	2,361.00	2,317.00	2,339.00	724,016
24th Mar 2026 (Tue)	2,342.00	2,343.00	2,301.00	2,317.00	568,019
23rd Mar 2026 (Mon)	2,263.00	2,375.00	2,255.00	2,330.00	533,264
20th Mar 2026 (Fri)	2,342.00	2,348.00	2,289.00	2,303.00	2,116,205

See more Whitbread price history

Date	Source	Headline
Whitbread (WTB) Regulatory News
1st Apr 2026 9:18 am	RNS	Total Voting Rights
2nd Mar 2026 9:11 am	RNS	Total Voting Rights
27th Feb 2026 7:00 am	RNS	CORRECTION: Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 2:47 pm	RNS	Director/PDMR Shareholding

See more Whitbread regulatory news

FTSE 100 Latest

Value10,606.65

Change-60.98