|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,447.00 GBX | -0.53% |
|
-3.00% | -4.10% |
| 08-03 | Vodafone network chief sells one million shares | AN |
| 07-30 | Whitbread UK hotel chief sells GBP75,000 in shares | AN |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,521.00 | GBX 2,528.00 | GBX 2,517.00 | GBX 2,460.00 | GBX 2,448.00 |
| Volume | 620,179 | 263,835 | 390,203 | 734,435 | 37,761 |
| Change | 0.00% | +0.28% | -0.44% | -2.26% | -0.53% |
| Opening | GBX 2,518.00 | GBX 2,539.00 | GBX 2,523.00 | GBX 2,522.00 | GBX 2,440.00 |
| High | GBX 2,535.00 | GBX 2,547.01 | GBX 2,535.00 | GBX 2,522.00 | GBX 2,452.41 |
| Low | GBX 2,483.00 | GBX 2,518.00 | GBX 2,490.30 | GBX 2,457.00 | GBX 2,434.00 |
Performance
| 1 day | -0.49% | ||
| 1 week | -3.00% | ||
| Current month | -2.58% | ||
| 1 month | +6.37% | ||
| 3 months | +4.82% | ||
| 6 months | -9.47% | ||
| Current year | -4.10% | ||
| 1 year | -19.11% | ||
| 3 years | -30.11% | ||
| 5 years | -22.93% | ||
| 10 years | -38.09% |
Volumes
marketsDaily volume
37,761
Estimated daily volume
86,983
Avg. Volume 20 sessions
2,509
Daily volume ratio
34.67
Avg. Volume 20 sessions GBX
6,139,523
Avg. Volume 20 sessions USD
6,139,523
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)
4,111,681,761
Market Cap (USD)
5,559,782,785
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,948,670,795
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
125,347
Free-Float
90.54 %
Free-Float capitalization (GBX)
4,014,518,526
Free-Float capitalization (USD)
5,428,399,445
Average Daily Capital Traded
0.15%
Indicators
Moving average 5 days
2,509.4
Moving average 20 days
2,509.4
Moving average 50 days
2,509.4
Moving average 100 days
2,509.4
Price spread / (MMA5)
+2.55%
Price spread / (MMA20)
+2.55%
Price spread / (MMA50)
+2.55%
Price spread / (MMA100)
+2.55%
STIM
RSI 9 days
2,509.4
RSI 14 days
2,509.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.53% | -3.00% | -19.11% | -30.11% | 5.56B | |
| +1.51% | +0.89% | +32.62% | -8.35% | 13.23B | |
| -0.63% | -3.09% | -6.55% | -2.48% | 5.63B | |
| -3.33% | -5.21% | -15.02% | -6.60% | 5.29B | |
| +0.88% | +1.31% | +0.71% | +67.54% | 4.9B | |
| -3.67% | -5.27% | -14.91% | -23.49% | 4.58B | |
| +0.47% | +0.72% | +14.16% | +73.77% | 3.61B | |
| +4.67% | +0.66% | -10.09% | -58.52% | 2.91B | |
| -0.40% | -1.07% | -11.36% | +50.57% | 2.34B | |
| +3.10% | -2.23% | -12.08% | -39.38% | 2.04B | |
| Average | +0.18% | +7,036.93% | -4.16% | +2.29% | 5.01B | |
| Weighted average by Cap. | +0.06% | +5,141.36% | +2.29% | +0.61% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
82.AbHrBSYmwJ421ouXrJrPyl3WZrnmGqSvMUbZPQO65iE.aeOvTlV8uexP5sbz7cqH-RGRX_y2f9DAZgmWC0HLn2Vuy6hyC0yC3FTizg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:38:15 | 2,448.00 | 75 | 36,961 |
| 11:33:18 | 2,445.34 | 308 | 36,886 |
| 11:32:07 | 2,444.00 | 77 | 36,578 |
| 11:30:42 | 2,444.00 | 18 | 36,501 |
| 11:29:25 | 2,444.00 | 7 | 36,483 |
| 11:29:23 | 2,445.50 | 122 | 36,476 |
| 11:25:40 | 2,442.00 | 176 | 36,354 |
| 11:25:14 | 2,442.00 | 88 | 36,178 |
| 11:25:10 | 2,441.00 | 67 | 36,090 |
| 11:25:10 | 2,441.00 | 85 | 36,023 |
Course Extremes
| 1 week | 2,434 |  | 2,547.01 |
| 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 | -3.53% | ||
| 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
