|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,412.00 GBX | +0.67% |
|
+3.08% | -5.41% |
| 06-18 | Whitbread plc, Q1 2027 Sales/ Trading Statement Call, Jun 18, 2026 | |
| 06-18 | Whitbread hails "strong" first quarter trading as sales edge higher | AN |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 2026-06-12 | 2026-06-15 | 2026-06-16 | 2026-06-17 | 2026-06-18 | |
|---|---|---|---|---|---|
| Last | 2,382.00 p | 2,389.00 p | 2,411.00 p | 2,396.00 p | 2,412.00 p |
| Volume | 1,378,026 | 864,022 | 1,143,071 | 1,243,156 | 1,374,877 |
| Change | +2.76% | +0.29% | +0.92% | -0.62% | +0.67% |
| Opening | 2,371.00 p | 2,421.00 p | 2,384.00 p | 2,438.00 p | 2,420.00 p |
| High | 2,411.00 p | 2,454.00 p | 2,421.00 p | 2,438.00 p | 2,449.00 p |
| Low | 2,365.00 p | 2,389.00 p | 2,383.99 p | 2,389.00 p | 2,352.00 p |
Performance
| 1 day | +0.67% | ||
| 1 week | +3.08% | ||
| Current month | +2.73% | ||
| 1 month | +4.78% | ||
| 3 months | +0.88% | ||
| 6 months | -1.35% | ||
| Current year | -5.41% | ||
| 1 year | -13.24% | ||
| 3 years | -29.99% | ||
| 5 years | -28.06% | ||
| 10 years | -38.36% |
Volumes
marketsDaily volume
1,107,742
Estimated daily volume
1,107,742
Avg. Volume 20 sessions
1,544,572
Daily volume ratio
0.72
Avg. Volume 20 sessions GBX
3,725,507,664
Avg. Volume 20 sessions USD
3,725,507,664
Record volume 1
19,187,710
Record volume 2
17,985,380
Record volume 3
15,049,768
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (GBX)
4,052,668,578
Market Cap (USD)
5,364,362,496
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,865,357,124
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
122,702
Free-Float
90.52 %
Free-Float capitalization (GBX)
3,956,110,114
Free-Float capitalization (USD)
5,236,551,748
Average Daily Capital Traded
91.93%
Indicators
Moving average 5 days
2,379.2
Moving average 20 days
2,364.65
Moving average 50 days
2,388.1
Moving average 100 days
2,471.37
Price spread / (MMA5)
-1.36%
Price spread / (MMA20)
-1.96%
Price spread / (MMA50)
-0.99%
Price spread / (MMA100)
+2.46%
STIM
RSI 9 days
61.11
RSI 14 days
55.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.67% | +3.08% | -13.24% | -29.99% | 5.36B | |
| -2.57% | -5.37% | +27.58% | -1.14% | 13.42B | |
| +0.75% | +8.76% | +5.67% | +22.26% | 6.26B | |
| +1.90% | +1.11% | -4.61% | +13.04% | 6.1B | |
| +1.06% | +7.07% | -6.84% | +0.93% | 5.13B | |
| -0.54% | -0.24% | +8.26% | +92.87% | 4.6B | |
| +0.59% | +1.02% | +45.82% | +101.72% | 4.27B | |
| -1.52% | -0.51% | -12.52% | -60.46% | 2.88B | |
| -0.32% | +2.71% | +5.86% | +54.72% | 2.26B | |
| -5.54% | -6.06% | -13.35% | -42.84% | 2.09B | |
| Average | -0.55% | +1.55% | +4.26% | +15.11% | 5.24B | |
| Weighted average by Cap. | -0.49% | +1.88% | +8.68% | +14.70% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0218203501614.DJ5YBr8Kn4vf_4064C6LmMyxkU0lqomcdRdRnxFfiYc.SdIvbtluysCOq7xJth796bTb9Cl25f3xB3s7-0ca_sxl-DMz_HD1046StQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:13 | 2,412.00 | 564,971 | 1,103,924 |
| 11:29:57 | 2,412.00 | 39 | 538,953 |
| 11:29:57 | 2,412.00 | 116 | 538,914 |
| 11:29:57 | 2,412.00 | 168 | 538,798 |
| 11:29:56 | 2,412.00 | 113 | 538,630 |
| 11:29:56 | 2,412.00 | 287 | 538,517 |
| 11:29:56 | 2,412.00 | 3 | 538,230 |
| 11:29:56 | 2,412.00 | 113 | 538,227 |
| 11:29:56 | 2,412.00 | 1,797 | 538,114 |
Course Extremes
| 1 week | 2,352 |  | 2,454 |
| 1 month | 2,272 | | 2,460 |
| 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 | -5.41% | ||
| 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
