|
Market Closed -
London S.E.
09:05:28 04/09/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 2,380.00 GBX | +0.21% |
|
-3.72% | -6.67% |
| 26/08 | Deutsche Bank cuts Softcat, raises Bytes | AN |
| 26/08 | Ofgem ups energy price cap to highest in three years | AN |
Stock exchange
London S.E.
WTB 2,380.00 p
+0.21%
60Cr
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,380.00GBX | +0.21% | 60Cr p | ||
CBOE
| WTB | 2,378.00GBX | -0.25% | 20Cr p | |
|
OTC Markets
| WTBCF | 32.03USD | -11.32% | 25.4T $ | |
|
Berne S.E.
| WTB | 24.76CHF | -1.48% | 1.73T CHF | |
|
Tradegate
| WHF4 | 27.90EUR | -0.14% | 1.59T € | |
|
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% | 59.05T $ | ||
|
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 London S.E.
| 28/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | Today | |
|---|---|---|---|---|---|
| Last | GBX 2,459.00 | GBX 2,387.00 | GBX 2,396.00 | GBX 2,375.00 | GBX 2,380.00 |
| Volume | 6,61,649 | 5,82,626 | 7,58,632 | 7,42,762 | 10,13,834 |
| Change | -0.53% | -2.93% | +0.38% | -0.88% | +0.21% |
| Opening | GBX 2,496.00 | GBX 2,425.00 | GBX 2,376.00 | GBX 2,385.00 | GBX 2,383.00 |
| High | GBX 2,499.00 | GBX 2,452.00 | GBX 2,417.00 | GBX 2,404.00 | GBX 2,407.00 |
| Low | GBX 2,452.00 | GBX 2,379.00 | GBX 2,376.00 | GBX 2,370.00 | GBX 2,363.58 |
Performance
| 1 day | -0.74% | ||
| 1 week | -3.72% | ||
| Current month | -3.21% | ||
| 1 month | -6.41% | ||
| 3 months | +1.41% | ||
| 6 months | -4.72% | ||
| Current year | -6.67% | ||
| 1 year | -21.35% | ||
| 3 years | -31.39% | ||
| 5 years | -25.76% | ||
| 10 years | -44.51% |
Volumes
marketsDaily volume
2,50,350
Estimated daily volume
2,50,350
Avg. Volume 20 sessions
4,00,604
Daily volume ratio
0.62
Avg. Volume 20 sessions GBX
95,34,37,520
Avg. Volume 20 sessions USD
95,34,37,520
Record volume 1
1,91,87,710
Record volume 2
1,79,85,380
Record volume 3
1,50,49,768
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
3,97,42,32,782
Market Cap (USD)
5,37,36,34,741
Net sales (GBP)
2,92,02,00,000
Net sales (USD)
3,94,84,57,232
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
1,25,340
Free-Float
90.54 %
Free-Float capitalization (GBX)
3,88,03,06,074
Free-Float capitalization (USD)
5,24,66,34,677
Average Daily Capital Traded
23.99%
Indicators
Moving average 5 days
2,417.8
Moving average 20 days
2,465.75
Moving average 50 days
2,438.48
Moving average 100 days
2,411
Price spread / (MMA5)
+1.59%
Price spread / (MMA20)
+3.60%
Price spread / (MMA50)
+2.46%
Price spread / (MMA100)
+1.30%
STIM
RSI 9 days
36.01
RSI 14 days
41.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.21% | -3.72% | -21.35% | -31.39% | 537.36Cr | |
| -1.23% | -4.29% | +25.78% | +12.29% | 1.43TCr | |
| +1.17% | 0.00% | -3.37% | -3.73% | 551.6Cr | |
| +1.14% | -5.55% | -16.71% | -5.61% | 526.82Cr | |
| -0.75% | -3.21% | -11.67% | +79.24% | 475.89Cr | |
| +1.23% | -7.57% | -14.09% | -21.22% | 443.49Cr | |
| -0.57% | +4.88% | +42.95% | +105.45% | 413.85Cr | |
| +2.67% | +2.03% | -13.78% | -49.73% | 280.93Cr | |
| -0.63% | -3.86% | -3.83% | +53.04% | 248.22Cr | |
| +0.67% | -1.49% | -12.42% | +65.83% | 206.36Cr | |
| Average | +0.30% | -1.75% | -2.85% | +20.42% | 510.96Cr | |
| Weighted average by Cap. | -0.04% | -2.08% | +2.58% | +15.73% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
25de8ce986.ifqzHOGsiPQYjVf6qt4CSkWvyzJnW-BdszBrrOb_ttE.xYvqLLiB15FVwwbC4OtgfB_3rFpUNZoc-Wk8wcus-Ji7qdJ4tu_7jG7eGg
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:05:28 pm | 2,380.00 | 1,63,228 | 2,50,120 |
| 08:59:55 pm | 2,379.00 | 6 | 86,892 |
| 08:59:44 pm | 2,379.00 | 100 | 86,886 |
| 08:59:43 pm | 2,380.00 | 73 | 86,786 |
| 08:59:43 pm | 2,380.00 | 403 | 86,713 |
| 08:59:43 pm | 2,380.00 | 71 | 86,310 |
| 08:59:11 pm | 2,381.00 | 148 | 86,239 |
| 08:59:00 pm | 2,382.00 | 8 | 86,091 |
| 08:58:55 pm | 2,381.00 | 2 | 86,083 |
Price Extremes
| 1 week | 2,363.58 |  | 2,452 |
| 1 month | 2,363.58 | | 2,547.01 |
| 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 | -6.67% | ||
| 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
