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 3,182.00p on 18-07-2025 at 18:20:08
Change 61.00p 1.95%
Buy 3,169.00p
Sell 3,166.00p
Buy / Sell WTB Shares
Last Trade: Sell 302.00 at 3,182.00p
Day's Volume: 445,588
Last Close: 3,182.00p
Open: 3,144.00p
ISIN: GB00B1KJJ408
Day's Range 3,117.00p - 3,182.00p
52wk Range: 2,253.00p - 3,352.00p
Market Capitalisation: £5.54b
VWAP: 3,165.21573p
Shares in Issue: 174.06m

Whitbread (WTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 302 3,182.00p Automatic Execution
16:35:59 - 18-Jul-25
Sell* 392 3,182.00p Automatic Execution
16:35:59 - 18-Jul-25
Sell* 1,754 3,182.00p Automatic Execution
16:35:23 - 18-Jul-25
Sell* 207,678 3,182.00p Uncrossing Trade
16:35:23 - 18-Jul-25
Buy* 101 3,167.00p Automatic Execution
16:29:51 - 18-Jul-25
Buy* 47 3,167.00p Automatic Execution
16:29:51 - 18-Jul-25
Buy* 148 3,166.00p Automatic Execution
16:29:41 - 18-Jul-25
Sell* 39 3,166.00p Automatic Execution
16:29:41 - 18-Jul-25
Sell* 36 3,167.00p Automatic Execution
16:29:13 - 18-Jul-25
Sell* 105 3,167.00p Automatic Execution
16:29:13 - 18-Jul-25
See more Whitbread trades

Whitbread (WTB) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3,144.00 3,182.00 3,117.00 3,182.00 445,588
17th Jul 2025 (Thu) 3,047.00 3,129.00 3,037.00 3,121.00 440,739
16th Jul 2025 (Wed) 3,021.00 3,059.00 3,020.00 3,024.00 616,852
15th Jul 2025 (Tue) 3,052.00 3,077.00 3,044.00 3,052.00 1,220,844
14th Jul 2025 (Mon) 3,008.00 3,061.00 3,008.00 3,056.00 374,696
11th Jul 2025 (Fri) 3,072.00 3,072.00 3,000.00 3,026.00 1,949,209
10th Jul 2025 (Thu) 3,009.00 3,082.00 2,996.00 3,082.00 815,400
9th Jul 2025 (Wed) 2,957.00 3,007.00 2,942.00 2,982.00 595,207
8th Jul 2025 (Tue) 2,919.00 2,947.00 2,911.00 2,945.00 465,629
7th Jul 2025 (Mon) 2,929.00 2,959.00 2,924.00 2,925.00 248,486
4th Jul 2025 (Fri) 2,927.00 2,949.00 2,917.00 2,934.00 918,168
3rd Jul 2025 (Thu) 2,922.00 2,960.00 2,913.00 2,935.00 661,693
2nd Jul 2025 (Wed) 2,939.00 2,988.00 2,888.00 2,899.00 1,291,580
1st Jul 2025 (Tue) 2,835.00 2,918.00 2,829.00 2,918.00 869,826
30th Jun 2025 (Mon) 2,829.00 2,836.00 2,818.00 2,823.00 502,787
27th Jun 2025 (Fri) 2,785.00 2,829.00 2,784.00 2,829.00 476,706
26th Jun 2025 (Thu) 2,783.00 2,783.00 2,753.00 2,782.00 369,938
25th Jun 2025 (Wed) 2,756.00 2,785.00 2,748.00 2,756.00 976,662
24th Jun 2025 (Tue) 2,791.00 2,813.00 2,766.00 2,770.00 396,028
23rd Jun 2025 (Mon) 2,741.00 2,778.00 2,717.00 2,728.00 1,545,666
20th Jun 2025 (Fri) 2,772.00 2,792.00 2,764.00 2,764.00 1,427,596
19th Jun 2025 (Thu) 2,773.00 2,780.00 2,708.00 2,758.00 550,978
See more Whitbread price history

Whitbread (WTB) Regulatory News

Date Source Headline
18th Jul 2025 7:00 am RNS Transaction in Own Shares
17th Jul 2025 7:00 am RNS Transaction in Own Shares
16th Jul 2025 7:00 am RNS Transaction in Own Shares
15th Jul 2025 7:00 am RNS Transaction in Own Shares
14th Jul 2025 7:00 am RNS Transaction in Own Shares
11th Jul 2025 7:00 am RNS Transaction in Own Shares
10th Jul 2025 7:00 am RNS Transaction in Own Shares
9th Jul 2025 7:00 am RNS Transaction in Own Shares
8th Jul 2025 7:00 am RNS Transaction in Own Shares
7th Jul 2025 7:00 am RNS Transaction in Own Shares
See more Whitbread regulatory news

Whitbread (WTB) Share News

LONDON MARKET CLOSE: Stocks end in green, US housing completions drop

18th Jul 2025 17:05

(Alliance News) - Stock prices in London closed higher on Friday, with markets maintaining the optimism that prevailed after US President Donald Trump said on Wednesday that it was "highly unlikely" that he would fire Federal Reserve Chair Jerome Powell. Read More

CORRECT: FTSE 100 closes up despite "harsh" UK jobs data

17th Jul 2025 17:24

(Correcting the closing prices for InterContinental Hotels and Diploma, and replacing easyJet with Anglo American for the biggest fallers on the FTSE 100). Read More

LONDON MARKET CLOSE: FTSE 100 closes up despite "harsh" UK jobs data

17th Jul 2025 17:12

(Alliance News) - Stock prices in London closed mostly higher on Thursday, with markets ultimately reassured by US President Donald Trump stating that he did not currently intend to fire Federal Reserve Chair Jerome Powell. Read More

LONDON BROKER RATINGS: Barclays raises Wizz Air; UBS cuts Dalata

17th Jul 2025 09:44

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON BROKER RATINGS: Jet2 raised to 'buy'; Investec cuts Pagegroup

11th Jul 2025 09:45

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

See more Whitbread news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered