|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,330.00 GBX | +0.52% |
|
-3.11% | -8.24% |
| 07-09 | Whitbread secures approval for Norwich city centre development scheme | AN |
| 06-26 | FTSE 100 falls as OpenAI delay report knocks tech | AN |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 2026-07-03 | 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | |
|---|---|---|---|---|---|
| Last | GBX 2,415.00 | GBX 2,358.00 | GBX 2,369.00 | GBX 2,309.00 | GBX 2,318.00 |
| Volume | 468,082 | 320,899 | 583,869 | 794,835 | 829,575 |
| Change | +0.67% | -2.36% | +0.47% | -2.53% | +0.39% |
| Opening | GBX 2,414.00 | GBX 2,413.00 | GBX 2,364.00 | GBX 2,372.00 | GBX 2,327.00 |
| High | GBX 2,436.00 | GBX 2,429.87 | GBX 2,388.00 | GBX 2,381.60 | GBX 2,338.00 |
| Low | GBX 2,366.00 | GBX 2,343.76 | GBX 2,351.00 | GBX 2,306.00 | GBX 2,301.00 |
Performance
| 1 day | +1.06% | ||
| 1 week | -3.11% | ||
| Current month | -2.13% | ||
| 3 months | -6.36% | ||
| 6 months | -9.44% | ||
| Current year | -8.24% | ||
| 1 year | -24.08% | ||
| 3 years | -29.60% | ||
| 5 years | -22.98% | ||
| 10 years | -36.55% |
Volumes
marketsDaily volume
250,616
Estimated daily volume
250,616
Avg. Volume 20 sessions
569,294
Daily volume ratio
0.44
Avg. Volume 20 sessions GBX
1,326,455,020
Avg. Volume 20 sessions USD
1,326,455,020
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)
3,874,340,781
Market Cap (USD)
5,190,633,541
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,912,327,005
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
124,193
Free-Float
90.54 %
Free-Float capitalization (GBX)
3,782,600,716
Free-Float capitalization (USD)
5,067,725,132
Average Daily Capital Traded
34.24%
Indicators
Moving average 5 days
2,353.8
Moving average 20 days
2,408.15
Moving average 50 days
2,369.84
Moving average 100 days
2,420.77
Price spread / (MMA5)
+1.02%
Price spread / (MMA20)
+3.35%
Price spread / (MMA50)
+1.71%
Price spread / (MMA100)
+3.90%
STIM
RSI 9 days
34.97
RSI 14 days
40.65
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.52% | -3.11% | -24.08% | -29.60% | 5.19B | |
| +0.81% | -1.97% | +21.08% | +1.65% | 12.59B | |
| -0.31% | -2.99% | -11.24% | +11.08% | 5.98B | |
| -1.08% | -5.40% | -12.54% | +2.24% | 5.67B | |
| +1.82% | +3.37% | -17.39% | -7.43% | 4.94B | |
| +1.41% | -0.89% | -10.85% | +77.95% | 4.35B | |
| -0.21% | -2.09% | +18.93% | +98.21% | 3.95B | |
| +1.63% | -1.47% | -18.64% | -59.92% | 2.6B | |
| -0.66% | -1.31% | -1.98% | +61.74% | 2.28B | |
| -0.34% | -2.93% | +3.18% | +104.24% | 1.96B | |
| Average | +0.47% | -2.10% | -5.35% | +26.02% | 4.95B | |
| Weighted average by Cap. | +0.50% | -2.26% | -2.08% | +16.69% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4fa9247d71a065d04a2.UkNeoQ_cXKNyroGoBvWOlYuv8C-FLXFeVJpcI2CXy_g.YXdm6Dekb9YR8bfjU5jX4OSZl0jzYzY7DNtrEgr_v8s0Mij5ZawD2gTYtQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:19 | 2,330.00 | 180,203 | 249,196 |
| 11:29:56 | 2,340.00 | 59 | 68,993 |
| 11:29:56 | 2,340.00 | 178 | 68,934 |
| 11:29:56 | 2,340.00 | 16 | 68,756 |
| 11:29:56 | 2,340.00 | 29 | 68,740 |
| 11:29:52 | 2,339.01 | 90 | 68,711 |
| 11:29:32 | 2,339.00 | 135 | 68,621 |
| 11:29:32 | 2,339.00 | 63 | 68,486 |
| 11:29:32 | 2,339.00 | 68 | 68,423 |
Course Extremes
| 1 week | 2,301 |  | 2,429.87 |
| 1 month | 2,301 | | 2,585 |
| Current year | 2,098 | | 2,907.37 |
| 1 year | 2,098 | | 3,302 |
| 3 years | 2,098 | | 3,714 |
| 5 years | 2,098 | | 3,714 |
| 10 years | 1,805.5 | | 5,194 |
Monthly variations
Annual variations
| 2026 | -9.10% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
