|
Real-time Estimate
Cboe Europe
11:59:15 18/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 2,325.50 GBX | -0.70% |
|
-0.64% | -8.55% |
| 08-26 | Deutsche Bank cuts Softcat, raises Bytes | AN |
| 08-26 | Ofgem ups energy price cap to highest in three years | AN |
Stock exchange
London S.E.
WTB 2,331.80 p
-0.44%
46.58M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,331.80GBX | -0.44% | 46.58M p | ||
CBOE
| WTB | 2,326.00GBX | -0.83% | 16.44M p | |
|
OTC Markets
| WTBCF | 32.03USD | -11.32% | 25.4K $ | |
|
Tradegate
| WHF4 | 27.44EUR | -0.29% | 4.31K € | |
|
Berne S.E.
| WTB | 24.76CHF | -1.48% | 1.73K CHF | |
|
Deutsche Boerse AG
| WHF4 | 27.02EUR | -0.95% | 0 € | |
|
Börse Stuttgart
| WHF4 | 27.04EUR | -0.73% | 0 € | |
|
Boerse Muenchen
| WHF4 | 27.38EUR | -0.51% | 0 € | |
| WTBDY | 7.750USD | -0.13% | 95.2K $ | ||
|
Deutsche Boerse AG
| 6.700PTS | -0.74% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 6.750EUR | +0.75% | 0 € |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,327.00 | GBX 2,323.00 | GBX 2,341.00 | GBX 2,342.00 | GBX 2,331.80 |
| Volume | 274,464 | 483,407 | 608,844 | 648,287 | 19,977 |
| Change | -0.85% | -0.17% | +0.77% | +0.04% | -0.70% |
| Opening | GBX 2,393.00 | GBX 2,320.00 | GBX 2,317.00 | GBX 2,349.00 | GBX 2,342.00 |
| High | GBX 2,393.00 | GBX 2,342.00 | GBX 2,358.00 | GBX 2,370.00 | GBX 2,342.00 |
| Low | GBX 2,316.00 | GBX 2,317.00 | GBX 2,313.00 | GBX 2,327.00 | GBX 2,315.00 |
Performance
| 1 day | -0.68% | ||
| 1 week | -0.64% | ||
| Current month | -5.16% | ||
| 1 month | -5.43% | ||
| 3 months | -3.32% | ||
| 6 months | -2.02% | ||
| Current year | -8.55% | ||
| 1 year | -26.27% | ||
| 3 years | -35.72% | ||
| 5 years | -28.27% | ||
| 10 years | -42.98% |
Volumes
marketsDaily volume
19,977
Estimated daily volume
97,464
Avg. Volume 20 sessions
469,487
Daily volume ratio
0.21
Avg. Volume 20 sessions GBX
1,091,792,018.5
Avg. Volume 20 sessions USD
1,091,792,018.5
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)
3,914,454,749
Market Cap (USD)
5,226,450,658
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,898,954,564
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
123,768
Free-Float
90.54%
Free-Float capitalization (GBX)
3,821,940,831
Free-Float capitalization (USD)
5,102,929,131
Average Daily Capital Traded
27.89%
Indicators
Moving average 5 days
2,336
Moving average 20 days
2,394.15
Moving average 50 days
2,422.12
Moving average 100 days
2,396.31
Price spread / (MMA5)
+0.45%
Price spread / (MMA20)
+2.95%
Price spread / (MMA50)
+4.15%
Price spread / (MMA100)
+3.04%
STIM
RSI 9 days
38.82
RSI 14 days
39.91
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.70% | -0.64% | -26.27% | -35.72% | 5.23B | |
| +1.15% | +0.47% | +13.06% | +6.35% | 13.29B | |
| +1.54% | +1.79% | +6.48% | +6.21% | 6.17B | |
| +1.47% | +0.80% | -17.26% | -7.09% | 5.13B | |
| -0.16% | -2.53% | -19.61% | +64.21% | 4.4B | |
| +0.46% | +0.42% | -11.23% | -21.36% | 4.4B | |
| -1.46% | -4.12% | +29.89% | +85.56% | 3.64B | |
| -1.50% | -6.90% | -24.40% | -52.49% | 2.72B | |
| -0.28% | +1.76% | -2.56% | +53.58% | 2.44B | |
| 0.00% | 0.00% | +61.30% | +491.31% | 2.05B | |
| Average | +0.05% | -0.39% | +0.94% | +59.06% | 4.95B | |
| Weighted average by Cap. | +0.40% | +0.01% | +0.27% | +28.15% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
809de7efb08056be499345eb5.eKecTGWvxwE3OTDHLk8Tjqx0DcscypIzed4rPIXcvBw.MMHXIATEiDd4f2Hyah5f_-8CbqhDrtFaTIF7bdaL3nkwivA_UO6-RlZrZQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:42:38 | 2,331.80 | 6 | 19,836 |
| 11:40:23 | 2,332.00 | 77 | 19,830 |
| 11:40:23 | 2,332.00 | 11 | 19,753 |
| 11:39:08 | 2,331.00 | 50 | 19,742 |
| 11:37:46 | 2,330.00 | 37 | 19,692 |
| 11:37:12 | 2,327.00 | 67 | 19,655 |
| 11:37:12 | 2,327.00 | 126 | 19,588 |
| 11:37:12 | 2,326.00 | 185 | 19,462 |
| 11:37:12 | 2,325.00 | 1 | 19,277 |
| 11:37:12 | 2,325.00 | 34 | 19,276 |
Price Extremes
| 1 week | 2,313 |  | 2,393 |
| 1 month | 2,289 | | 2,526 |
| 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 | -8.16% | ||
| 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
