|
Market Closed -
London S.E.
16:35:12 12/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 2,479.00 GBX | +0.57% |
|
-1.67% | -2.78% |
| 08-03 | Vodafone network chief sells one million shares | AN |
| 07-30 | Whitbread UK hotel chief sells GBP75,000 in shares | AN |
Stock exchange
London S.E.
WTB 2,479.00 p
+0.57%
824M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,479.00GBX | +0.57% | 824M p | ||
CBOE
| WTB | 2,483.00GBX | +0.73% | 217M p | |
|
Berne S.E.
| WTB | 24.76CHF | -1.48% | 1.73K CHF | |
|
Deutsche Boerse AG
| WHF4 | 28.82EUR | +0.21% | 0 € | |
|
Tradegate
| WHF4 | 29.36EUR | +1.10% | 0 € | |
|
Börse Stuttgart
| WHF4 | 29.14EUR | +1.25% | 0 € | |
|
Boerse Muenchen
| WHF4 | 29.12EUR | -0.34% | 0 € | |
| WTBDY | 7.940USD | +1.93% | 218K $ | ||
|
Deutsche Boerse AG
| 7.100PTS | 0.00% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7.100EUR | 0.00% | 0 € |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | 12/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,528.00 | GBX 2,517.00 | GBX 2,460.00 | GBX 2,465.00 | GBX 2,479.00 |
| Volume | 263,835 | 390,203 | 734,435 | 313,502 | 359,773 |
| Change | +0.28% | -0.44% | -2.26% | +0.20% | +0.57% |
| Opening | GBX 2,539.00 | GBX 2,523.00 | GBX 2,522.00 | GBX 2,440.00 | GBX 2,456.00 |
| High | GBX 2,547.01 | GBX 2,535.00 | GBX 2,522.00 | GBX 2,485.00 | GBX 2,500.00 |
| Low | GBX 2,518.00 | GBX 2,490.30 | GBX 2,457.00 | GBX 2,434.00 | GBX 2,437.00 |
Performance
| 1 day | +0.57% | ||
| 1 week | -1.67% | ||
| Current month | -1.24% | ||
| 1 month | +6.39% | ||
| 3 months | +9.30% | ||
| 6 months | -9.03% | ||
| Current year | -2.78% | ||
| 1 year | -18.93% | ||
| 3 years | -29.15% | ||
| 5 years | -20.85% | ||
| 10 years | -38.94% |
Volumes
marketsDaily volume
332,529
Estimated daily volume
332,529
Avg. Volume 20 sessions
334,982
Daily volume ratio
0.99
Avg. Volume 20 sessions GBX
830,420,378
Avg. Volume 20 sessions USD
830,420,378
Record volume 1
19,187,710
Record volume 2
17,985,380
Record volume 3
15,049,768
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
4,143,438,652
Market Cap (USD)
5,596,065,276
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,943,977,742
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
125,198
Free-Float
90.54 %
Free-Float capitalization (GBX)
4,045,524,969
Free-Float capitalization (USD)
5,463,824,544
Average Daily Capital Traded
20.04%
Indicators
Moving average 5 days
2,489.8
Moving average 20 days
2,465.1
Moving average 50 days
2,416.32
Moving average 100 days
2,398.97
Price spread / (MMA5)
+0.44%
Price spread / (MMA20)
-0.56%
Price spread / (MMA50)
-2.53%
Price spread / (MMA100)
-3.23%
STIM
RSI 9 days
46.94
RSI 14 days
51.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.57% | -1.67% | -18.93% | -29.15% | 5.6B | |
| -0.84% | -2.57% | +27.95% | -8.31% | 12.69B | |
| 0.00% | -3.21% | -6.67% | -2.61% | 5.65B | |
| +2.14% | -2.76% | -15.51% | -3.28% | 5.49B | |
| -0.53% | -2.87% | -4.35% | +61.60% | 4.65B | |
| +2.84% | -5.59% | -13.24% | -21.23% | 4.71B | |
| -0.03% | +1.47% | +14.74% | +69.04% | 3.62B | |
| -0.61% | +1.04% | -13.04% | -58.57% | 2.85B | |
| -2.28% | +7.01% | -2.38% | +57.71% | 2.54B | |
| +0.24% | +1.15% | -11.97% | -39.06% | 2.03B | |
| Average | +0.15% | -1.56% | -4.34% | +2.61% | 4.98B | |
| Weighted average by Cap. | +0.16% | -2.15% | +0.58% | +0.71% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2412d9af26eba241abee8.VIT9a9-tkxpDyRiOIhTmccQYbazxZKkjc9fCYtvlQd0.Es-ZHb3Y_WsBuVPlYUaCJ_B3XvauPPl5OZ-jIZyscIU668sovOfbfBmocw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:29:38 | 2,482.10 | 400 | 138,519 |
| 16:29:28 | 2,483.00 | 8 | 138,119 |
| 16:29:00 | 2,484.00 | 27 | 138,111 |
| 16:28:57 | 2,483.00 | 83 | 138,084 |
| 16:28:57 | 2,483.00 | 70 | 138,001 |
| 16:28:57 | 2,483.00 | 199 | 137,931 |
| 16:28:03 | 2,483.00 | 70 | 137,732 |
| 16:28:03 | 2,483.00 | 19 | 137,662 |
| 16:28:03 | 2,483.00 | 23 | 137,643 |
Course Extremes
| 1 week | 2,434 |  | 2,535 |
| 1 month | 2,255 | | 2,571 |
| Current year | 2,098 | | 2,907.37 |
| 1 year | 2,098 | | 3,302 |
| 3 years | 2,098 | | 3,714 |
| 5 years | 2,098 | | 3,714 |
| 10 years | 1,805.5 | | 5,194 |
Monthly variations
Annual variations
| 2026 | -2.78% | ||
| 2025 | -13.44% | ||
| 2024 | -19.42% | ||
| 2023 | +42.26% | ||
| 2022 | -14.19% | ||
| 2021 | -3.39% | ||
| 2020 | -36.03% | ||
| 2019 | +5.83% | ||
| 2018 | +14.48% | ||
| 2017 | +5.93% | ||
| 2016 | -14.20% | ||
| 2015 | -7.74% | ||
| 2014 | +27.17% | ||
| 2013 | +53.29% | ||
| 2012 | +56.46% | ||
| 2011 | -12.63% | ||
| 2010 | +26.86% | ||
| 2009 | +53.87% | ||
| 2008 | -34.50% | ||
| 2007 | -25.31% | ||
| 2006 | +50.03% | ||
| 2005 | -3.91% | ||
| 2004 | +17.73% | ||
| 2003 | +32.90% | ||
| 2002 | -1.46% | ||
| 2001 | -40.11% | ||
| 2000 | -12.07% | ||
| 1999 | -18.71% | ||
| 1998 | -12.90% | ||
| 1997 | +12.40% | ||
| 1996 | +15.50% | ||
| 1995 | +20.44% | ||
| 1994 | -2.59% | ||
| 1993 | +19.34% | ||
| 1992 | +11.98% |
- Stock Market
- Stocks
- WTB Stock
- Quotes Whitbread PLC
Select your edition
All financial news and data tailored to specific country editions
