Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Whitbread (WTB) Share Price

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

Whitbread (WTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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

Whitbread (WTB) Regulatory News

Date Source Headline
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

Whitbread (WTB) Share News

UK dividends calendar - next 7 days

15th May 2025 14:50

Read More

LONDON BROKER RATINGS: Investec starts Oxford Nanopore with 'buy'

6th May 2025 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning, Monday and on Friday: Read More

LONDON MARKET CLOSE: FTSE 100 stutters despite fresh tech-led US gains

1st May 2025 17:03

(Alliance News) - The FTSE 100 edged higher on Thursday, extending its best winning run since 2017, supported by tech-inspired gains on Wall Street. Read More

Whitbread annual profit hit by impairment; sets GBP250 million buyback

1st May 2025 10:38

(Alliance News) - Whitbread PLC on Thursday reported a drop in profit and revenue in its recent financial year, affected by its Food & Beverage service costs and revenue. Read More

LONDON MARKET OPEN: Stocks rising ahead of UK PMI data

1st May 2025 08:59

(Alliance News) - Stock prices in London were in the green early on Thursday, after the UK government welcomed the US and Ukraine's minerals deal. Read More

See more Whitbread news
FTSE 100 Latest
Value8,781.32
Change82.01

Login to your account

Forgot Password?

Not Registered