|
Market Closed -
London S.E.
09:05:00 09/09/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 2,320.00 GBX | +0.13% |
|
-3.17% | -9.02% |
| 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 2,320.00 p
+0.13%
127.75Cr
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,320.00GBX | +0.13% | 127.75Cr p | ||
CBOE
| WTB | 2,322.00GBX | +0.22% | 84Cr p | |
|
OTC Markets
| WTBCF | 32.03USD | -11.32% | 25.4T $ | |
|
Berne S.E.
| WTB | 24.76CHF | -1.48% | 1.73T CHF | |
|
Deutsche Boerse AG
| WHF4 | 26.96EUR | -1.25% | 0 € | |
|
Tradegate
| WHF4 | 27.20EUR | +0.44% | 0 € | |
|
Börse Stuttgart
| WHF4 | 27.00EUR | +0.45% | 0 € | |
|
Boerse Muenchen
| WHF4 | 27.08EUR | -0.81% | 0 € | |
| WTBDY | 7.780USD | +0.13% | 23.52T $ | ||
|
Deutsche Boerse AG
| 6.650PTS | -2.21% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 6.650EUR | -2.21% | 0 € |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 03/09/2026 | 04/09/2026 | 07/09/2026 | 08/09/2026 | 09/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,375.00 | GBX 2,380.00 | GBX 2,348.00 | GBX 2,317.00 | GBX 2,320.00 |
| Volume | 7,42,762 | 10,16,268 | 4,07,209 | 14,04,769 | 5,94,332 |
| Change | -0.88% | +0.21% | -1.34% | -1.32% | +0.13% |
| Opening | GBX 2,385.00 | GBX 2,383.00 | GBX 2,350.00 | GBX 2,355.00 | GBX 2,300.00 |
| High | GBX 2,404.00 | GBX 2,407.00 | GBX 2,368.20 | GBX 2,359.00 | GBX 2,325.00 |
| Low | GBX 2,370.00 | GBX 2,363.58 | GBX 2,332.00 | GBX 2,315.00 | GBX 2,289.00 |
Performance
| 1 day | +0.13% | ||
| 1 week | -3.17% | ||
| Current month | -5.65% | ||
| 1 month | -7.83% | ||
| 3 months | -0.81% | ||
| 6 months | -4.88% | ||
| Current year | -9.02% | ||
| 1 year | -26.58% | ||
| 3 years | -35.56% | ||
| 5 years | -29.53% | ||
| 10 years | -42.29% |
Volumes
marketsDaily volume
5,50,634
Estimated daily volume
5,50,634
Avg. Volume 20 sessions
4,20,553
Daily volume ratio
1.31
Avg. Volume 20 sessions GBX
97,56,82,960
Avg. Volume 20 sessions USD
97,56,82,960
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)
3,87,30,89,064
Market Cap (USD)
5,24,62,39,894
Net sales (GBP)
2,92,02,00,000
Net sales (USD)
3,95,55,17,027
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
1,25,564
Free-Float
90.54 %
Free-Float capitalization (GBX)
3,78,15,52,779
Free-Float capitalization (USD)
5,12,22,50,670
Average Daily Capital Traded
25.19%
Indicators
Moving average 5 days
2,348
Moving average 20 days
2,435.45
Moving average 50 days
2,428.16
Moving average 100 days
2,403.85
Price spread / (MMA5)
+1.21%
Price spread / (MMA20)
+4.98%
Price spread / (MMA50)
+4.66%
Price spread / (MMA100)
+3.61%
STIM
RSI 9 days
24.82
RSI 14 days
32.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.13% | -3.17% | -26.58% | -35.56% | 524.62Cr | |
| -0.45% | -5.91% | +18.19% | +14.09% | 1.36TCr | |
| +4.12% | +10.70% | +6.97% | +6.71% | 596.3Cr | |
| -0.13% | -2.10% | -20.09% | -8.86% | 518.51Cr | |
| -0.45% | -5.48% | -17.13% | +79.47% | 457.47Cr | |
| -0.40% | -0.79% | -12.60% | -23.21% | 446.21Cr | |
| -0.18% | -2.81% | +33.82% | +104.85% | 398.13Cr | |
| +0.05% | +2.56% | -15.99% | -50.60% | 288.4Cr | |
| +0.17% | -2.58% | -2.85% | +51.06% | 247.21Cr | |
| -0.28% | -0.48% | -14.79% | +54.22% | 207.38Cr | |
| Average | +0.26% | -0.87% | -5.10% | +19.22% | 504.29Cr | |
| Weighted average by Cap. | +0.28% | -1.44% | -0.77% | +15.25% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c808175dfed4ba4817aaa9.VTSESpcAHEx-qdA5lRTohPnsM7gc75ta9SC6vi5H0ho.ZAPxOOZrfQtIzLNKxWbb1o3bQeBzv-xun3TR1X0qtGsEYc0c1nlNKU7Itw
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:05:00 pm | 2,320.00 | 4,13,056 | 5,48,729 |
| 08:59:54 pm | 2,321.00 | 18 | 1,35,673 |
| 08:59:54 pm | 2,321.00 | 133 | 1,35,655 |
| 08:59:40 pm | 2,322.00 | 132 | 1,35,522 |
| 08:59:40 pm | 2,322.00 | 505 | 1,35,390 |
| 08:59:40 pm | 2,322.00 | 100 | 1,34,885 |
| 08:59:40 pm | 2,322.00 | 100 | 1,34,785 |
| 08:59:40 pm | 2,322.00 | 160 | 1,34,685 |
| 08:59:37 pm | 2,321.00 | 34 | 1,34,525 |
Price Extremes
| 1 week | 2,289 |  | 2,407 |
| 1 month | 2,289 | | 2,541 |
| 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 | -9.02% | ||
| 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
