|
Market Closed -
OTC Markets
15:30:25 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 7.980 USD | +0.13% |
|
-3.39% | -6.99% |
| 08-26 | Deutsche Bank cuts Softcat, raises Bytes | AN |
| 08-26 | Ofgem ups energy price cap to highest in three years | AN |
Stock exchange
OTC Markets
WTBDY 7.980 $
+0.13%
59.05K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,380.00GBX | +0.21% | 596M p | ||
CBOE
| WTB | 2,378.00GBX | -0.25% | 203M p | |
|
OTC Markets
| WTBCF | 32.03USD | -11.32% | 25.4K $ | |
|
Berne S.E.
| WTB | 24.76CHF | -1.48% | 1.73K CHF | |
|
Tradegate
| WHF4 | 27.90EUR | -0.14% | 1.59K € | |
|
Deutsche Boerse AG
| WHF4 | 27.60EUR | -1.92% | 0 € | |
|
Börse Stuttgart
| WHF4 | 27.68EUR | -0.22% | 0 € | |
|
Boerse Muenchen
| WHF4 | 28.02EUR | -0.07% | 0 € | |
| WTBDY | 7.980USD | +0.13% | 59.05K $ | ||
|
Deutsche Boerse AG
| 6.800PTS | -0.73% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 6.800EUR | -0.73% | 0 € |
Quotes 5-day view: Whitbread plc
Delayed Quote OTC Markets
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$8.140 | US$7.980 | US$8.010 | US$7.970 | US$7.980 |
| Volume | 2,785 | 6,362 | 20,118 | 11,579 | 7,400 |
| Change | -1.45% | -1.97% | +0.38% | -0.50% | +0.13% |
| Opening | US$8.303 | US$8.060 | US$8.083 | US$8.020 | US$7.970 |
| High | US$8.303 | US$8.080 | US$8.083 | US$8.055 | US$7.995 |
| Low | US$8.140 | US$7.960 | US$8.010 | US$7.970 | US$7.960 |
Performance
| 1 day | +0.13% | ||
| 1 week | -3.39% | ||
| Current month | -1.97% | ||
| 1 month | -5.23% | ||
| 3 months | +3.23% | ||
| 6 months | -5.67% | ||
| Current year | -6.99% | ||
| 1 year | -23.82% | ||
| 3 years | -29.07% | ||
| 5 years | -28.24% | ||
| 10 years | -44.41% |
Volumes
marketsDaily volume
7,400
Estimated daily volume
7,400
Avg. Volume 20 sessions
6,966
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
55,588.68
Record volume 1
1,463,112
Record volume 2
1,368,484
Record volume 3
1,365,694
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
5,378,685,920
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,948,457,232
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
125,340
Free-Float
90.54 %
Free-Float capitalization (USD)
5,251,566,477
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
8.016
Moving average 20 days
8.25
Moving average 50 days
8.122
Moving average 100 days
8.052
Price spread / (MMA5)
+0.45%
Price spread / (MMA20)
+3.38%
Price spread / (MMA50)
+1.77%
Price spread / (MMA100)
+0.90%
RSI 9 days
30.76
RSI 14 days
38.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.13% | -3.39% | -23.82% | -29.07% | 5.38B | |
| -1.23% | -4.29% | +21.73% | +12.29% | 14.08B | |
| +1.17% | -0.13% | -3.61% | -3.73% | 5.58B | |
| +0.21% | -3.21% | -23.30% | -33.24% | 5.38B | |
| +1.14% | -5.55% | -16.86% | -5.61% | 5.33B | |
| -0.75% | -3.21% | -11.99% | +79.24% | 4.72B | |
| +1.23% | -7.57% | -13.87% | -21.22% | 4.49B | |
| -0.57% | +5.34% | +40.12% | +104.28% | 4.11B | |
| +2.67% | +1.77% | -15.81% | -51.04% | 2.88B | |
| -0.63% | -3.93% | -3.47% | +52.23% | 2.46B | |
| Average | +0.34% | -1.90% | -5.09% | +10.41% | 5.44B | |
| Weighted average by Cap. | +0.05% | -2.46% | -1.21% | +8.75% |
Historical Quotes: Whitbread plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
13023d378.iIarmxzq3sI4c1RZDTPYWllUFYTW0yHAI6uUlaJF6ZQ.4NXBymaokKNNLCxvf0qtEDYQZ-qQhRKBbcXV5dsButj9ztH3cqyIiEo4Pw
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:30:25 | 7.980 | 160 | 6,890 |
| 15:04:10 | 7.988 | 604 | 6,730 |
| 14:01:32 | 7.995 | 226 | 6,126 |
| 11:14:47 | 7.990 | 500 | 5,900 |
| 11:10:16 | 7.980 | 500 | 5,400 |
| 10:56:34 | 7.960 | 1,000 | 4,900 |
| 10:56:34 | 7.960 | 1,300 | 3,900 |
| 10:56:33 | 7.960 | 1,000 | 2,600 |
| 10:56:33 | 7.960 | 1,100 | 1,600 |
Price Extremes
| 1 week | 7.96 |  | 8.3 |
| 1 month | 7.96 | | 8.49 |
| 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 | -6.99% | ||
| 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
