|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,516.00 GBX | +2.28% |
|
+4.57% | -1.33% |
| 07-23 | Whitbread adds Land Securities CEO Mark Allan to board | AN |
| 07-23 | WINNERS & LOSERS: Centrica announces job cuts, adjusted earnings fall | AN |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | Today | |
|---|---|---|---|---|---|
| Last | GBX 2,456.00 | GBX 2,392.00 | GBX 2,437.00 | GBX 2,460.00 | GBX 2,516.00 |
| Volume | 559,350 | 1,125,464 | 987,179 | 471,682 | 381,383 |
| Change | +2.12% | -2.61% | +1.88% | +0.94% | +2.28% |
| Opening | GBX 2,390.00 | GBX 2,425.00 | GBX 2,390.00 | GBX 2,485.00 | GBX 2,486.00 |
| High | GBX 2,457.00 | GBX 2,432.00 | GBX 2,442.00 | GBX 2,518.50 | GBX 2,520.00 |
| Low | GBX 2,359.00 | GBX 2,359.00 | GBX 2,383.00 | GBX 2,460.00 | GBX 2,486.00 |
Performance
| 1 day | +2.50% | ||
| 1 week | +4.57% | ||
| Current month | +5.23% | ||
| 1 month | +2.48% | ||
| 3 months | +1.78% | ||
| 6 months | -9.50% | ||
| Current year | -1.33% | ||
| 1 year | -22.32% | ||
| 3 years | -27.51% | ||
| 5 years | -17.07% | ||
| 10 years | -34.03% |
Volumes
marketsDaily volume
366,214
Estimated daily volume
366,214
Avg. Volume 20 sessions
440,012
Daily volume ratio
0.83
Avg. Volume 20 sessions GBX
1,107,070,192
Avg. Volume 20 sessions USD
1,107,070,192
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)
4,112,393,002
Market Cap (USD)
5,471,081,342
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,885,001,197
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
123,326
Free-Float
90.54 %
Free-Float capitalization (GBX)
4,015,016,125
Free-Float capitalization (USD)
5,341,532,242
Average Daily Capital Traded
26.92%
Indicators
Moving average 5 days
2,430
Moving average 20 days
2,373.7
Moving average 50 days
2,381.3
Moving average 100 days
2,389.11
Price spread / (MMA5)
-3.42%
Price spread / (MMA20)
-5.66%
Price spread / (MMA50)
-5.35%
Price spread / (MMA100)
-5.04%
STIM
RSI 9 days
59.23
RSI 14 days
56.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.28% | +4.57% | -22.32% | -27.51% | 5.47B | |
| +2.44% | +7.12% | +31.44% | -10.24% | 12.86B | |
| +0.65% | -0.07% | -16.99% | -3.07% | 5.58B | |
| +1.34% | +6.02% | -13.54% | -11.03% | 5.1B | |
| +0.68% | -3.99% | -14.95% | -7.45% | 5.04B | |
| +4.53% | +12.37% | -1.21% | +70.74% | 4.61B | |
| -0.32% | -0.70% | +10.62% | +79.32% | 3.7B | |
| +1.50% | +3.22% | -17.67% | -60.80% | 2.73B | |
| +1.70% | +3.61% | -3.65% | +63.46% | 2.29B | |
| +1.93% | +2.01% | -14.55% | -39.65% | 1.97B | |
| Average | +1.70% | +0.90% | -6.28% | +5.38% | 4.94B | |
| Weighted average by Cap. | +1.83% | +0.79% | -0.17% | +2.60% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4779aba3c.qGJOS6AHVJ3pTPUvCiLZSq7oQ3034ko4R2XAVH5Vytc.5yQaHM5LEt_EIZdoM1aXAMyOKCpuqX4KcTalHA0GrrLEVjcylnEfq7p1uA
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:35:26 | 2,516.00 | 245,218 | 364,443 |
| 18:29:54 | 2,516.00 | 43 | 119,225 |
| 18:29:36 | 2,516.00 | 140 | 119,182 |
| 18:29:36 | 2,516.00 | 84 | 119,042 |
| 18:29:36 | 2,516.00 | 178 | 118,958 |
| 18:29:36 | 2,516.00 | 99 | 118,780 |
| 18:29:36 | 2,516.00 | 175 | 118,681 |
| 18:29:05 | 2,517.00 | 7 | 118,506 |
| 18:29:02 | 2,518.00 | 68 | 118,499 |
Course Extremes
| 1 week | 2,359 |  | 2,520 |
| 1 month | 2,255 | | 2,520 |
| 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 | -1.33% | ||
| 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
