|
Real-time Estimate
Cboe Europe
07:32:45 2026-10-27 EDT
|
5-day change | 1st Jan Change | ||
| 2,606.50 GBX | +0.06% |
|
-1.47% | +2.24% |
| 10-26 | Glass Lewis Supports Corvex Management Director Nominee | CI |
| 10-26 | ISS and PIRC Supports the Whitbread Board | CI |
Stock exchange
London S.E.
WTB 2,607.00 p
+0.08%
134M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,607.00GBX | +0.08% | 134M p | ||
CBOE
| WTB | 2,605.00GBX | -0.12% | 204M p | |
|
OTC Markets
| WTBCF | 34.00USD | +6.15% | 17K $ | |
|
Tradegate
| WHF4 | 31.24EUR | -0.06% | 124.96 € | |
|
Deutsche Boerse AG
| WHF4 | 30.76EUR | -0.71% | 0 € | |
|
Börse Stuttgart
| WHF4 | 31.12EUR | +0.32% | 0 € | |
|
Boerse Muenchen
| WHF4 | 31.24EUR | 0.00% | 0 € | |
| WTBDY | 8.718USD | +1.25% | 14.5K $ | ||
|
Deutsche Boerse AG
| 7.750PTS | +1.97% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7.600EUR | 0.00% | 0 € |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | |
|---|---|---|---|---|---|
| Last | GBX 2,641.00 | GBX 2,581.00 | GBX 2,601.00 | GBX 2,605.00 | GBX 2,607.00 |
| Volume | 493,319 | 444,554 | 505,736 | 373,908 | 51,225 |
| Change | -0.19% | -2.27% | +0.77% | +0.15% | +0.06% |
| Opening | GBX 2,620.00 | GBX 2,624.00 | GBX 2,576.00 | GBX 2,602.00 | GBX 2,586.00 |
| High | GBX 2,655.00 | GBX 2,635.00 | GBX 2,602.00 | GBX 2,628.00 | GBX 2,616.00 |
| Low | GBX 2,619.00 | GBX 2,573.00 | GBX 2,556.00 | GBX 2,596.00 | GBX 2,574.00 |
Performance
| 1 day | -0.02% | ||
| 1 week | -1.47% | ||
| Current month | +9.26% | ||
| 1 month | +10.14% | ||
| 3 months | +5.98% | ||
| 6 months | +5.46% | ||
| Current year | +2.24% | ||
| 1 year | -16.04% | ||
| 3 years | -20.71% | ||
| 5 years | -21.29% | ||
| 10 years | -26.17% |
Volumes
marketsDaily volume
51,225
Estimated daily volume
131,943
Avg. Volume 20 sessions
523,620
Daily volume ratio
0.25
Avg. Volume 20 sessions GBX
1,364,815,530
Avg. Volume 20 sessions USD
1,364,815,530
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)
4,354,036,986
Market Cap (USD)
5,812,745,459
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,898,538,148
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
123,755
Free-Float
90.59%
Free-Float capitalization (GBX)
4,251,134,016
Free-Float capitalization (USD)
5,675,367,486
Average Daily Capital Traded
31.35%
Indicators
Moving average 5 days
2,614.8
Moving average 20 days
2,511.5
Moving average 50 days
2,436.22
Moving average 100 days
2,431.37
Price spread / (MMA5)
+0.32%
Price spread / (MMA20)
-3.64%
Price spread / (MMA50)
-6.53%
Price spread / (MMA100)
-6.72%
STIM
RSI 9 days
61.84
RSI 14 days
62.23
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.06% | -1.47% | -16.04% | -20.71% | 5.81B | |
| +1.03% | +1.04% | +45.49% | +111.72% | 103B | |
| +0.65% | +1.69% | +31.42% | +137.01% | 79.2B | |
| +1.49% | -0.49% | -11.33% | +238.56% | 75.05B | |
| +2.87% | +1.55% | -8.64% | +136.24% | 36.12B | |
| -1.73% | -2.90% | +31.61% | +128.05% | 24.7B | |
| -0.36% | +0.01% | +15.51% | +71.07% | 16.2B | |
| +2.42% | +1.94% | +22.64% | +28.35% | 14.93B | |
| +2.33% | +7.98% | +8.77% | +116.74% | 11.87B | |
| +0.51% | -3.21% | -0.81% | +51.83% | 11.74B | |
| Average | +0.68% | +0.90% | +11.86% | +99.88% | 37.86B | |
| Weighted average by Cap. | +0.31% | +0.86% | +19.50% | +136.80% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6f7.YsRieB6JBgjT4MWBfTsH4nJfF55fgQQijA6SyEbhdlo.PZIRHkHzSD-J0YDVMldGgRMTSN0OykZn7mqnvyLTPWMhpgYXS9poR7aqpg
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:16:26 | 2,607.00 | 22 | 51,225 |
| 07:14:57 | 2,607.00 | 7 | 51,203 |
| 07:12:29 | 2,608.00 | 82 | 51,196 |
| 07:11:19 | 2,609.00 | 25 | 51,114 |
| 07:06:37 | 2,609.00 | 53 | 51,089 |
| 07:05:49 | 2,608.00 | 93 | 51,036 |
| 07:05:28 | 2,607.00 | 10 | 50,943 |
| 07:05:28 | 2,607.00 | 43 | 50,933 |
| 07:03:53 | 2,606.00 | 49 | 50,890 |
| 07:03:53 | 2,606.00 | 18 | 50,841 |
Price Extremes
| 1 week | 2,556 |  | 2,655 |
| 1 month | 2,351 | | 2,655 |
| Current year | 2,098 | | 2,907.37 |
| 1 year | 2,098 | | 3,104 |
| 3 years | 2,098 | | 3,714 |
| 5 years | 2,098 | | 3,714 |
| 10 years | 1,805.5 | | 5,194 |
Monthly variations
Annual variations
| 2026 | +2.16% | ||
| 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
