|
Market Closed -
London S.E.
09:05:06 20/10/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 2,646.00 GBX | +1.53% |
|
+3.20% | +3.76% |
| 20/10 | Whitbread Issues Investor Presentation to Shareholders | CI |
| 19/10 | Whitbread Opposes Corvex's Bid for Board Seat | MT |
Stock exchange
London S.E.
WTB 2,646.00 p
+1.53%
139.24Cr
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,646.00GBX | +1.53% | 139.24Cr p | ||
CBOE
| WTB | 2,642.00GBX | +1.46% | 40Cr p | |
|
OTC Markets
| WTBCF | 34.00USD | +6.15% | 17T $ | |
|
Tradegate
| WHF4 | 31.00EUR | +0.39% | 9.92T € | |
|
Boerse Muenchen
| WHF4 | 31.52EUR | +2.14% | 2.77T € | |
|
Deutsche Boerse AG
| WHF4 | 30.90EUR | -0.19% | 0 € | |
|
Börse Stuttgart
| WHF4 | 31.60EUR | +2.73% | 0 € | |
| WTBDY | 8.790USD | +3.29% | 2L $ | ||
|
Deutsche Boerse AG
| 7.500PTS | -1.96% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7.650EUR | +2.00% | 0 € |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,564.00 | GBX 2,540.00 | GBX 2,586.00 | GBX 2,611.00 | GBX 2,606.00 |
| Volume | 7,04,209 | 7,83,073 | 8,75,826 | 14,49,641 | 4,60,112 |
| Change | +2.15% | -0.94% | +1.81% | +0.97% | -0.19% |
| Opening | GBX 2,590.00 | GBX 2,580.00 | GBX 2,572.00 | GBX 2,580.00 | GBX 2,601.00 |
| High | GBX 2,600.00 | GBX 2,613.04 | GBX 2,622.00 | GBX 2,611.00 | GBX 2,610.00 |
| Low | GBX 2,514.00 | GBX 2,517.40 | GBX 2,564.00 | GBX 2,554.44 | GBX 2,554.00 |
Performance
| 1 day | +0.48% | ||
| 1 week | +3.20% | ||
| Current month | +10.90% | ||
| 1 month | +13.71% | ||
| 3 months | +9.98% | ||
| 6 months | +5.50% | ||
| Current year | +3.76% | ||
| 1 year | -11.00% | ||
| 3 years | -18.48% | ||
| 5 years | -17.18% | ||
| 10 years | -30.84% |
Volumes
marketsDaily volume
5,26,217
Estimated daily volume
5,26,217
Avg. Volume 20 sessions
5,85,709
Daily volume ratio
0.9
Avg. Volume 20 sessions GBX
1,54,97,86,014
Avg. Volume 20 sessions USD
1,54,97,86,014
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)
4,33,67,95,511
Market Cap (USD)
5,80,15,00,289
Net sales (GBP)
2,92,02,00,000
Net sales (USD)
3,90,64,65,292
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
1,24,007
Free-Float
90.59%
Free-Float capitalization (GBX)
4,23,43,00,024
Free-Float capitalization (USD)
5,66,43,88,084
Average Daily Capital Traded
35.74%
Indicators
Moving average 5 days
2,581.4
Moving average 20 days
2,440.9
Moving average 50 days
2,423.24
Moving average 100 days
2,417.32
Price spread / (MMA5)
-2.44%
Price spread / (MMA20)
-7.75%
Price spread / (MMA50)
-8.42%
Price spread / (MMA100)
-8.64%
STIM
RSI 9 days
72.73
RSI 14 days
68.75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.53% | +3.20% | -11.00% | -18.48% | 580.15Cr | |
| +1.47% | +6.75% | +52.52% | +110.97% | 10TCr | |
| +3.44% | +8.77% | +37.33% | +142.92% | 7.79TCr | |
| +2.42% | +2.82% | -4.42% | +261.63% | 7.54TCr | |
| +2.55% | +1.70% | -5.80% | +146.46% | 3.56TCr | |
| +0.83% | +6.92% | +41.35% | +136.74% | 2.48TCr | |
| +2.14% | +7.72% | +18.66% | +74.75% | 1.62TCr | |
| +0.38% | +5.55% | +21.09% | +36.80% | 1.47TCr | |
| +2.88% | +3.18% | +10.33% | +58.50% | 1.19TCr | |
| -1.55% | +6.74% | +3.33% | +83.60% | 1.14TCr | |
| Average | +1.56% | +3.83% | +16.34% | +103.39% | 3.75TCr | |
| Weighted average by Cap. | +2.11% | +3.79% | +25.17% | +143.97% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
41cbcf.RS9xh_mHvGoE8rdYjRUVheRXRXD0rCYPyaRIzm84yVg.LEUc0sjNzV11wdwqvkdx44glMxur33NqkckgpwFKuwJ9F0jFgOjIUk2ajw
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:05:06 pm | 2,646.00 | 3,84,408 | 5,23,761 |
| 08:59:28 pm | 2,642.00 | 33 | 1,39,353 |
| 08:59:28 pm | 2,642.00 | 78 | 1,39,320 |
| 08:59:00 pm | 2,642.00 | 79 | 1,39,242 |
| 08:58:57 pm | 2,641.00 | 77 | 1,39,163 |
| 08:58:57 pm | 2,641.00 | 87 | 1,39,086 |
| 08:58:57 pm | 2,641.00 | 75 | 1,38,999 |
| 08:58:57 pm | 2,641.00 | 13 | 1,38,924 |
| 08:58:57 pm | 2,641.00 | 285 | 1,38,911 |
Price Extremes
| 1 week | 2,517.4 |  | 2,646 |
| 1 month | 2,307 | | 2,646 |
| Current year | 2,098 | | 2,907.37 |
| 1 year | 2,098 | | 3,175 |
| 3 years | 2,098 | | 3,714 |
| 5 years | 2,098 | | 3,714 |
| 10 years | 1,805.5 | | 5,194 |
Monthly variations
Annual variations
| 2026 | +2.20% | ||
| 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
