|
Market Closed -
OTC Markets
13:40:36 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 8.606 USD | +0.77% |
|
+6.32% | +0.30% |
| 10-15 | UK Hospitality Companies Commit to 100,000 Jobs for Unemployed Youth | MT |
| 10-15 | WINNERS & LOSERS: AI jitters ripple; THG and Dunelm shine | AN |
Stock exchange
OTC Markets
WTBDY 8.606 $
+0.77%
33.11K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,611.00GBX | +0.97% | 1.33B p | ||
CBOE
| WTB | 2,603.00GBX | +0.08% | 347M p | |
|
OTC Markets
| WTBCF | 34.00USD | +6.15% | 17K $ | |
|
Tradegate
| WHF4 | 30.88EUR | -0.64% | 30.88 € | |
|
Deutsche Boerse AG
| WHF4 | 30.60EUR | +2.14% | 0 € | |
|
Börse Stuttgart
| WHF4 | 30.66EUR | -0.58% | 0 € | |
|
Boerse Muenchen
| WHF4 | 30.88EUR | +0.26% | 0 € | |
| WTBDY | 8.606USD | +0.77% | 33.11K $ | ||
|
Deutsche Boerse AG
| 7.500PTS | +2.74% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7.500EUR | +2.74% | 0 € |
Quotes 5-day view: Whitbread plc
Delayed Quote OTC Markets
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | Today | |
|---|---|---|---|---|---|
| Last | US$8.200 | US$8.425 | US$8.305 | US$8.540 | US$8.606 |
| Volume | 32,047 | 23,633 | 5,151 | 8,789 | 3,847 |
| Change | +0.37% | +2.74% | -1.42% | +2.83% | +0.77% |
| Opening | US$8.150 | US$8.390 | US$8.320 | US$8.540 | US$8.600 |
| High | US$8.200 | US$8.430 | US$8.320 | US$8.570 | US$8.606 |
| Low | US$8.150 | US$8.280 | US$8.260 | US$8.480 | US$8.580 |
Performance
| 1 day | +0.77% | ||
| 1 week | +6.32% | ||
| Current month | +9.91% | ||
| 1 month | +10.55% | ||
| 3 months | +9.77% | ||
| 6 months | +1.37% | ||
| Current year | +0.30% | ||
| 1 year | -20.17% | ||
| 3 years | -14.28% | ||
| 5 years | -26.66% | ||
| 10 years | -27.95% |
Volumes
marketsDaily volume
3,847
Estimated daily volume
3,847
Avg. Volume 20 sessions
14,611
Daily volume ratio
0.26
Avg. Volume 20 sessions USD
125,742.27
Record volume 1
1,463,112
Record volume 2
1,368,484
Record volume 3
1,365,694
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
5,727,833,046
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,895,677,695
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
123,664
Free-Float
90.59%
Free-Float capitalization (USD)
5,592,461,887
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
8.328
Moving average 20 days
7.952
Moving average 50 days
8.07
Moving average 100 days
8.021
Price spread / (MMA5)
-3.23%
Price spread / (MMA20)
-7.60%
Price spread / (MMA50)
-6.23%
Price spread / (MMA100)
-6.79%
STIM
RSI 9 days
62.18
RSI 14 days
59.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.77% | +6.32% | -20.17% | -14.28% | 5.73B | |
| +0.61% | +7.47% | +45.78% | +101.14% | 101B | |
| +0.62% | +6.75% | +30.18% | +130.11% | 77.19B | |
| -0.83% | -1.33% | -10.76% | +222.47% | 74.89B | |
| -2.12% | -0.88% | -10.19% | +111.26% | 35.58B | |
| +1.92% | +7.94% | +41.45% | +133.02% | 24.64B | |
| +0.13% | +6.08% | +15.25% | +60.92% | 15.92B | |
| +1.22% | +8.98% | +25.71% | +31.50% | 14.49B | |
| +1.69% | +4.71% | +15.52% | +51.63% | 12.02B | |
| +4.32% | +8.27% | +6.03% | +86.20% | 11.12B | |
| Average | +0.98% | +4.35% | +13.88% | +91.40% | 37.22B | |
| Weighted average by Cap. | +0.60% | +4.23% | +20.26% | +126.39% |
Historical Quotes: Whitbread plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9e6a9186fef6b7deb55.Up_-uZN6DpOlPwgDkwg50dEt1tmUOR-l4PAGQYw4Gvg.H92M6ukibcPCB2VqoW1zuL1FspHeWHr8jLJIdOcBSKsLyZjaoAx8oohdPA
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:40:36 | 8.606 | 149 | 3,798 |
| 13:34:51 | 8.580 | 200 | 3,649 |
| 13:34:51 | 8.580 | 944 | 3,449 |
| 13:34:51 | 8.580 | 100 | 2,505 |
| 13:34:51 | 8.580 | 700 | 2,405 |
| 13:34:51 | 8.580 | 100 | 1,705 |
| 10:30:15 | 8.600 | 500 | 1,605 |
| 10:30:14 | 8.600 | 1,000 | 1,105 |
Price Extremes
| 1 week | 8.15 |  | 8.61 |
| 1 month | 7.6 | | 8.61 |
| Current year | 7.42 | | 9.69 |
| 1 year | 7.42 | | 10.53 |
| 3 years | 7.41 | | 11.91 |
| 5 years | 6.28 | | 11.91 |
| 10 years | 5.7 | | 35.74 |
Monthly variations
Annual variations
| 2026 | +0.30% | ||
| 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
