|
Market Closed -
OTC Markets
15:51:46 2026-08-25 EDT
|
5-day change | 1st Jan Change | ||
| 8.380 USD | +0.84% |
|
+1.09% | -2.33% |
| 08-24 | FTSE 100 outperforms as oil price heads lower | AN |
| 08-24 | JPMorgan raises Diploma, Barclays cuts Unite | AN |
Stock exchange
OTC Markets
WTBDY 8.380 $
+0.84%
67.27K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,475.00GBX | +0.49% | 1.08B p | ||
CBOE
| WTB | 2,474.00GBX | +0.81% | 189M p | |
|
OTC Markets
| WTBCF | 36.12USD | +10.49% | 6.61K $ | |
|
Berne S.E.
| WTB | 24.76CHF | -1.48% | 1.73K CHF | |
|
Tradegate
| WHF4 | 29.14EUR | +0.55% | 29.14 € | |
|
Deutsche Boerse AG
| WHF4 | 28.76EUR | +1.70% | 0 € | |
|
Börse Stuttgart
| WHF4 | 28.92EUR | +0.56% | 0 € | |
|
Boerse Muenchen
| WHF4 | 28.96EUR | 0.00% | 0 € | |
| WTBDY | 8.380USD | +0.84% | 67.27K $ | ||
|
Deutsche Boerse AG
| 7.100PTS | 0.00% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7.100EUR | +2.16% | 0 € |
Quotes 5-day view: Whitbread plc
Delayed Quote OTC Markets
| 2026-08-19 | 2026-08-20 | 2026-08-21 | 2026-08-24 | 2026-08-25 | |
|---|---|---|---|---|---|
| Last | US$8.305 | US$8.230 | US$8.210 | US$8.310 | US$8.380 |
| Volume | 8,842 | 16,655 | 900 | 1,644 | 8,027 |
| Change | +0.18% | -0.90% | -0.24% | +1.22% | +0.84% |
| Opening | US$8.300 | US$8.221 | US$8.260 | US$8.330 | US$8.370 |
| High | US$8.340 | US$8.236 | US$8.260 | US$8.345 | US$8.410 |
| Low | US$8.280 | US$8.216 | US$8.180 | US$8.310 | US$8.370 |
Performance
| 1 day | +0.84% | ||
| 1 week | +1.09% | ||
| Current month | -0.36% | ||
| 1 month | +4.23% | ||
| 3 months | +1.33% | ||
| 6 months | -4.67% | ||
| Current year | -2.33% | ||
| 1 year | -21.83% | ||
| 3 years | -21.61% | ||
| 5 years | -23.61% | ||
| 10 years | -40.04% |
Volumes
marketsDaily volume
8,027
Estimated daily volume
8,027
Avg. Volume 20 sessions
7,151
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
59,925.38
Record volume 1
1,463,112
Record volume 2
1,368,484
Record volume 3
1,365,694
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
5,640,283,314
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,981,566,066
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
126,391
Free-Float
90.54 %
Free-Float capitalization (USD)
5,506,981,298
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
8.287
Moving average 20 days
8.34
Moving average 50 days
8.092
Moving average 100 days
8.06
Price spread / (MMA5)
-1.11%
Price spread / (MMA20)
-0.48%
Price spread / (MMA50)
-3.43%
Price spread / (MMA100)
-3.81%
STIM
RSI 9 days
53.36
RSI 14 days
53.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.84% | +1.09% | -21.83% | -21.61% | 5.64B | |
| +1.71% | +7.73% | +38.77% | +22.88% | 15.21B | |
| +0.49% | +0.36% | -22.73% | -26.30% | 5.64B | |
| +2.04% | +3.42% | -13.27% | +3.45% | 5.63B | |
| -0.52% | +2.00% | -5.32% | -4.97% | 5.5B | |
| -0.78% | +2.86% | -7.60% | -12.20% | 4.92B | |
| +2.59% | +1.57% | +1.57% | +84.24% | 4.9B | |
| -0.59% | -1.26% | +11.92% | +77.15% | 3.64B | |
| -1.15% | -0.95% | -20.16% | -53.27% | 2.78B | |
| +1.71% | +3.74% | +0.24% | +65.37% | 2.49B | |
| Average | +0.63% | +2.21% | -3.84% | +13.47% | 5.63B | |
| Weighted average by Cap. | +0.89% | +3.46% | +3.42% | +12.75% |
Historical Quotes: Whitbread plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b27ffc.5Zv3FUl0t4c-pxRprUQz1W01mtsuT0kKF4FTBPCVn30.tO6CUwQTjslR9nZfzxdc7R9v1ZRqCgdBYN4KcLymsjeH46hsPy6G7FXzUQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:51:46 | 8.380 | 103 | 7,831 |
| 15:34:36 | 8.370 | 1,605 | 7,728 |
| 15:34:23 | 8.380 | 100 | 6,123 |
| 15:34:23 | 8.380 | 200 | 6,023 |
| 15:34:21 | 8.380 | 1,500 | 5,823 |
| 14:40:01 | 8.390 | 316 | 4,323 |
| 14:26:54 | 8.400 | 3,000 | 4,007 |
| 14:21:37 | 8.410 | 100 | 1,007 |
| 14:21:37 | 8.380 | 100 | 907 |
| 13:00:49 | 8.391 | 332 | 807 |
Course Extremes
| 1 week | 8.18 |  | 8.41 |
| 1 month | 8.1 | | 8.54 |
| Current year | 7.42 | | 9.69 |
| 1 year | 7.42 | | 11.06 |
| 3 years | 7.41 | | 11.91 |
| 5 years | 6.28 | | 12.12 |
| 10 years | 5.7 | | 35.74 |
Monthly variations
Annual variations
| 2026 | -2.33% | ||
| 2025 | -7.74% | ||
| 2024 | -19.87% | ||
| 2023 | +51.71% | ||
| 2022 | -25.07% | ||
| 2021 | -5.99% | ||
| 2020 | -33.05% | ||
| 2019 | +11.63% | ||
| 2018 | +6.92% | ||
| 2017 | +14.93% | ||
| 2016 | -29.76% | ||
| 2015 | -8.03% | ||
| 2014 | +17.15% | ||
| 2013 | +54.86% | ||
| 2012 | +77.02% | ||
| 2010 | +76.21% | ||
| 2008 | 0.00% |
- Stock Market
- Stocks
- WTB Stock
- WTBDY Stock
- Quotes Whitbread plc
Select your edition
All financial news and data tailored to specific country editions
