|
Market Closed -
London S.E.
19:35:28 02/11/2026 +03
|
5-day change | 1st Jan Change | ||
| 2,808.00 GBX | +2.52% |
|
+7.96% | +10.12% |
| 11-02 | Berenberg cuts Haleon, Barclays cuts Dr Martens | AN |
| 10-29 | Whitbread gets UK budget boost ahead of shareholder vote | AN |
Stock exchange
London S.E.
WTB 2,808.00 p
+2.52%
1.41B
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,808.00GBX | +2.52% | 1.41B p | ||
CBOE
| WTB | 2,800.00GBX | +2.04% | 291M p | |
|
OTC Markets
| WTBCF | 34.00USD | +6.15% | 17K $ | |
|
Boerse Muenchen
| WHF4 | 33.72EUR | +1.44% | 539.52 € | |
|
Tradegate
| WHF4 | 33.60EUR | +2.07% | 100.8 € | |
|
Deutsche Boerse AG
| WHF4 | 32.78EUR | -0.24% | 0 € | |
|
Börse Stuttgart
| WHF4 | 33.34EUR | +2.08% | 0 € | |
| WTBD.Y | 9.467USD | +4.15% | 6.5K $ | ||
|
Deutsche Boerse AG
| 8.100PTS | -0.61% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 8.100EUR | -0.61% | 0 € |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,592.00 | GBX 2,737.00 | GBX 2,747.00 | GBX 2,739.00 | GBX 2,808.00 |
| Volume | 255,399 | 826,197 | 676,422 | 506,466 | 809,969 |
| Change | -0.50% | +5.59% | +0.37% | -0.29% | +2.52% |
| Opening | GBX 2,586.00 | GBX 2,590.00 | GBX 2,800.00 | GBX 2,757.00 | GBX 2,750.00 |
| High | GBX 2,616.00 | GBX 2,776.00 | GBX 2,814.00 | GBX 2,800.00 | GBX 2,818.00 |
| Low | GBX 2,574.00 | GBX 2,584.00 | GBX 2,720.00 | GBX 2,739.00 | GBX 2,742.00 |
Performance
| 1 day | +2.52% | ||
| 1 week | +7.96% | ||
| Current month | +2.52% | ||
| 1 month | +17.59% | ||
| 3 months | +11.87% | ||
| 6 months | +22.30% | ||
| Current year | +10.12% | ||
| 1 year | -3.07% | ||
| 3 years | -16.68% | ||
| 5 years | -15.17% | ||
| 10 years | -22.54% |
Volumes
marketsDaily volume
503,254
Estimated daily volume
503,254
Avg. Volume 20 sessions
508,267
Daily volume ratio
0.99
Avg. Volume 20 sessions GBX
1,427,213,736
Avg. Volume 20 sessions USD
1,427,213,736
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)
4,570,769,560
Market Cap (USD)
6,133,120,737
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,918,364,061
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
124,385
Free-Float
90.59%
Free-Float capitalization (GBX)
4,462,744,349
Free-Float capitalization (USD)
5,988,171,040
Average Daily Capital Traded
31.22%
Indicators
Moving average 5 days
2,724.6
Moving average 20 days
2,583.9
Moving average 50 days
2,459.2
Moving average 100 days
2,450.33
Price spread / (MMA5)
-2.97%
Price spread / (MMA20)
-7.98%
Price spread / (MMA50)
-12.42%
Price spread / (MMA100)
-12.74%
STIM
RSI 9 days
74.33
RSI 14 days
71.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.52% | +7.96% | -3.07% | -16.68% | 6.13B | |
| +4.26% | +5.46% | +59.76% | +124.18% | 104B | |
| +4.52% | +14.42% | +11.94% | +263.53% | 82.16B | |
| +2.18% | +3.64% | +41.93% | +138.97% | 79.42B | |
| +4.23% | +11.88% | +4.23% | +152.52% | 38.77B | |
| +2.48% | +6.39% | +41.97% | +141.26% | 24.71B | |
| +2.98% | +8.14% | +35.33% | +82.08% | 16.86B | |
| +1.62% | +2.30% | +25.49% | +36.11% | 14.64B | |
| +0.83% | +4.69% | +10.59% | +110.88% | 12.2B | |
| +2.55% | +5.25% | +7.59% | +54.72% | 12.03B | |
| Average | +2.82% | +6.37% | +23.58% | +108.76% | 39.1B | |
| Weighted average by Cap. | +3.44% | +7.08% | +33.00% | +150.48% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ea74ad3f77.CbQ0eBzFC7ePJ7s_U5avcQlFOHf68FHM0g51gXYP_gw.beUNQGuRSPrXQIxsC6LpMj8xSSWSuwCcqzwyzxRMjj9A_lUiVoBewvhd2A
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:29:55 | 2,800.00 | 27 | 222,950 |
| 19:29:33 | 2,801.00 | 75 | 222,923 |
| 19:29:30 | 2,802.00 | 136 | 222,848 |
| 19:29:24 | 2,801.00 | 136 | 222,712 |
| 19:29:24 | 2,801.00 | 136 | 222,576 |
| 19:29:24 | 2,801.00 | 136 | 222,440 |
| 19:29:21 | 2,801.00 | 124 | 222,304 |
| 19:29:20 | 2,801.00 | 136 | 222,180 |
| 19:29:00 | 2,803.00 | 50 | 222,044 |
Price Extremes
| 1 week | 2,574 |  | 2,818 |
| 1 month | 2,369.89 | | 2,818 |
| Current year | 2,098 | | 2,907.37 |
| 1 year | 2,098 | | 2,909 |
| 3 years | 2,098 | | 3,714 |
| 5 years | 2,098 | | 3,714 |
| 10 years | 1,805.5 | | 5,194 |
Monthly variations
Annual variations
| 2026 | +10.12% | ||
| 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
