|
Market Closed -
OTC Markets
15:52:24 2026-10-15 EDT
|
5-day change | 1st Jan Change | ||
| 8.540 USD | +2.83% |
|
+5.51% | -0.47% |
| 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 8.540 $
+2.83%
75.06K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,571.00GBX | -0.58% | 23.23M p | ||
CBOE
| WTB | 2,564.00GBX | -1.42% | 5.2M p | |
|
OTC Markets
| WTBCF | 34.00USD | +6.15% | 17K $ | |
|
Tradegate
| WHF4 | 30.38EUR | -2.25% | 30.38 € | |
|
Deutsche Boerse AG
| WHF4 | 30.60EUR | +2.14% | 0 € | |
|
Börse Stuttgart
| WHF4 | 30.52EUR | -1.04% | 0 € | |
|
Boerse Muenchen
| WHF4 | 30.80EUR | 0.00% | 0 € | |
| WTBDY | 8.540USD | +2.83% | 75.06K $ | ||
|
Deutsche Boerse AG
| 7.550PTS | +3.42% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7.300EUR | -2.01% | 0 € |
Quotes 5-day view: Whitbread plc
Delayed Quote OTC Markets
| 2026-10-09 | 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | |
|---|---|---|---|---|---|
| Last | US$8.170 | US$8.200 | US$8.425 | US$8.305 | US$8.540 |
| Volume | 5,102 | 32,047 | 23,633 | 5,151 | 8,789 |
| Change | +0.94% | +0.37% | +2.74% | -1.42% | +2.83% |
| Opening | US$8.080 | US$8.150 | US$8.390 | US$8.320 | US$8.540 |
| High | US$8.170 | US$8.200 | US$8.430 | US$8.320 | US$8.570 |
| Low | US$8.080 | US$8.150 | US$8.280 | US$8.260 | US$8.480 |
Performance
| 1 day | +2.83% | ||
| 1 week | +5.51% | ||
| Current month | +9.07% | ||
| 1 month | +9.70% | ||
| 3 months | +8.93% | ||
| 6 months | +0.59% | ||
| Current year | -0.47% | ||
| 1 year | -20.78% | ||
| 3 years | -14.94% | ||
| 5 years | -27.23% | ||
| 10 years | -28.51% |
Volumes
marketsDaily volume
8,789
Estimated daily volume
8,789
Avg. Volume 20 sessions
14,611
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
124,777.94
Record volume 1
1,463,112
Record volume 2
1,368,484
Record volume 3
1,365,694
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
5,727,833,046
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,869,813,546
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
122,843
Free-Float
90.59%
Free-Float capitalization (USD)
5,592,461,887
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
8.328
Moving average 20 days
7.952
Moving average 50 days
8.07
Moving average 100 days
8.021
Price spread / (MMA5)
-2.48%
Price spread / (MMA20)
-6.89%
Price spread / (MMA50)
-5.51%
Price spread / (MMA100)
-6.07%
STIM
RSI 9 days
62.18
RSI 14 days
59.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.83% | +5.51% | -20.78% | -14.94% | 5.73B | |
| +3.74% | +6.82% | +44.90% | +99.92% | 101B | |
| +4.57% | +6.09% | +29.37% | +128.68% | 77.19B | |
| +2.08% | -0.50% | -10.01% | +225.18% | 74.89B | |
| +1.89% | +1.26% | -8.25% | +115.82% | 35.58B | |
| -0.30% | +4.65% | +38.83% | +126.51% | 24.64B | |
| +5.36% | +5.95% | +15.10% | +60.71% | 15.92B | |
| +3.94% | +7.66% | +24.20% | +29.92% | 14.49B | |
| -0.43% | +1.26% | +11.18% | +47.31% | 12.02B | |
| +2.42% | +5.76% | +2.53% | +81.50% | 11.12B | |
| Average | +2.44% | +4.22% | +12.71% | +90.06% | 37.22B | |
| Weighted average by Cap. | +2.87% | +4.16% | +19.70% | +125.95% |
Historical Quotes: Whitbread plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
28434abdb555344.jrYFDMLI7zSp-b1VhI59mvlnRZpWcs-5hdm9bOdeU8I.5tljfoy6gmTIs-kDwrgH3rcKH-AeLazovL76XZY3PqbU73Z9mrKLdtG6iQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:52:24 | 8.540 | 282 | 8,504 |
| 13:52:38 | 8.480 | 236 | 8,222 |
| 12:35:42 | 8.512 | 294 | 7,986 |
| 11:16:31 | 8.570 | 370 | 7,692 |
| 11:16:03 | 8.560 | 178 | 7,322 |
| 09:46:39 | 8.540 | 1,664 | 7,144 |
| 09:46:39 | 8.540 | 1,000 | 5,480 |
| 09:46:39 | 8.540 | 900 | 4,480 |
| 09:46:39 | 8.540 | 2,080 | 3,580 |
| 09:46:39 | 8.540 | 1,100 | 1,500 |
Price Extremes
| 1 week | 8.15 |  | 8.57 |
| 1 month | 7.6 | | 8.57 |
| 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 | -0.47% | ||
| 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
