|
Market Closed -
London S.E.
09:05:03 22/10/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 2,581.00 GBX | -2.27% |
|
+1.61% | +1.22% |
| 21/10 | Berenberg Raises Whitbread PT, Keeps Hold Rating | MT |
| 21/10 | Berenberg Lifts Whitbread's Pretax Profit Estimates After Fiscal H1 Results Show 'Good' UK Momentum | MT |
Stock exchange
London S.E.
WTB 2,581.00 p
-2.27%
110.22Cr
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,581.00GBX | -2.27% | 110.22Cr p | ||
CBOE
| WTB | 2,580.00GBX | -2.12% | 42Cr p | |
|
OTC Markets
| WTBCF | 34.00USD | +6.15% | 17T $ | |
|
Deutsche Boerse AG
| WHF4 | 31.42EUR | -0.19% | 0 € | |
|
Tradegate
| WHF4 | 31.12EUR | -1.46% | 0 € | |
|
Börse Stuttgart
| WHF4 | 30.84EUR | -1.60% | 0 € | |
|
Boerse Muenchen
| WHF4 | 31.22EUR | -1.82% | 0 € | |
| WTBDY | 8.590USD | -1.94% | 14.16T $ | ||
|
Deutsche Boerse AG
| 7.650PTS | -1.92% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7.650EUR | -1.92% | 0 € |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 16/10/2026 | 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,611.00 | GBX 2,606.00 | GBX 2,646.00 | GBX 2,641.00 | GBX 2,581.00 |
| Volume | 14,49,641 | 4,60,112 | 7,98,757 | 4,93,319 | 4,44,554 |
| Change | +0.97% | -0.19% | +1.53% | -0.19% | -2.27% |
| Opening | GBX 2,580.00 | GBX 2,601.00 | GBX 2,602.00 | GBX 2,620.00 | GBX 2,624.00 |
| High | GBX 2,611.00 | GBX 2,610.00 | GBX 2,646.00 | GBX 2,655.00 | GBX 2,635.00 |
| Low | GBX 2,554.44 | GBX 2,554.00 | GBX 2,591.00 | GBX 2,619.00 | GBX 2,573.00 |
Performance
| 1 day | -2.27% | ||
| 1 week | +1.61% | ||
| Current month | +8.17% | ||
| 1 month | +10.92% | ||
| 3 months | +7.32% | ||
| 6 months | +5.18% | ||
| Current year | +1.22% | ||
| 1 year | -15.57% | ||
| 3 years | -20.49% | ||
| 5 years | -18.50% | ||
| 10 years | -31.99% |
Volumes
marketsDaily volume
4,27,052
Estimated daily volume
4,27,052
Avg. Volume 20 sessions
5,86,458
Daily volume ratio
0.73
Avg. Volume 20 sessions GBX
1,51,36,48,098
Avg. Volume 20 sessions USD
1,51,36,48,098
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)
4,41,14,65,533
Market Cap (USD)
5,91,23,34,337
Net sales (GBP)
2,92,02,00,000
Net sales (USD)
3,91,37,10,444
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
1,24,237
Free-Float
90.59%
Free-Float capitalization (GBX)
4,30,72,05,301
Free-Float capitalization (USD)
5,77,26,02,688
Average Daily Capital Traded
34.31%
Indicators
Moving average 5 days
2,618
Moving average 20 days
2,470.25
Moving average 50 days
2,428.74
Moving average 100 days
2,424.29
Price spread / (MMA5)
+1.43%
Price spread / (MMA20)
-4.29%
Price spread / (MMA50)
-5.90%
Price spread / (MMA100)
-6.07%
STIM
RSI 9 days
75.35
RSI 14 days
70.92
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.27% | +1.61% | -15.57% | -20.49% | 591.23Cr | |
| -1.78% | +6.72% | +47.82% | +111.10% | 11TCr | |
| -1.15% | +9.17% | +34.63% | +142.64% | 8.15TCr | |
| -0.80% | +4.31% | -9.68% | +257.48% | 7.71TCr | |
| -0.81% | +4.27% | -9.64% | +145.51% | 3.67TCr | |
| -2.73% | +3.56% | +37.03% | +131.91% | 2.52TCr | |
| -0.92% | +10.38% | +18.46% | +76.20% | 1.68TCr | |
| +1.18% | +4.77% | +20.91% | +35.89% | 1.44TCr | |
| -1.58% | +1.30% | +8.46% | +55.96% | 1.22TCr | |
| +4.16% | +7.71% | +5.25% | +93.43% | 1.13TCr | |
| Average | -0.67% | +5.72% | +13.77% | +102.96% | 3.87TCr | |
| Weighted average by Cap. | -1.10% | +7.01% | +21.67% | +142.98% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
10323115c54.6qSQr_DQyI1vV1GZ5sspKlhttZQXQT-SGZSbon7brxU.ne_2mJm_huEDZRXIvq9OTAwi2-BAAmb6fffE5Aq6mDilyvzJgqqn6wQ4Pg
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:05:03 pm | 2,581.00 | 2,03,713 | 4,26,663 |
| 08:59:50 pm | 2,581.00 | 128 | 2,22,950 |
| 08:59:50 pm | 2,581.00 | 85 | 2,22,822 |
| 08:59:50 pm | 2,581.00 | 8 | 2,22,737 |
| 08:59:50 pm | 2,581.00 | 33 | 2,22,729 |
| 08:59:40 pm | 2,581.00 | 29 | 2,22,696 |
| 08:59:40 pm | 2,581.00 | 157 | 2,22,667 |
| 08:59:28 pm | 2,581.00 | 157 | 2,22,510 |
| 08:59:28 pm | 2,581.00 | 39 | 2,22,353 |
Price Extremes
| 1 week | 2,554 |  | 2,655 |
| 1 month | 2,307 | | 2,655 |
| 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 | +1.22% | ||
| 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
