|
Real-time Estimate
Cboe Europe
05:53:14 20/10/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 2,601.00 GBX | -0.19% |
|
+1.48% | +2.04% |
| 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 2,601.00 p
-0.19%
15Cr
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,601.00GBX | -0.19% | 15Cr p | ||
CBOE
| WTB | 2,602.00GBX | -0.08% | 15Cr p | |
|
OTC Markets
| WTBCF | 34.00USD | +6.15% | 17T $ | |
|
Tradegate
| WHF4 | 31.00EUR | +0.39% | 9.92T € | |
|
Boerse Muenchen
| WHF4 | 30.94EUR | +0.26% | 2.04T € | |
|
Deutsche Boerse AG
| WHF4 | 30.90EUR | -0.19% | 0 € | |
|
Börse Stuttgart
| WHF4 | 30.94EUR | +0.59% | 0 € | |
| WTBDY | 8.510USD | -1.12% | 1L $ | ||
|
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.
| 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,540.00 | GBX 2,586.00 | GBX 2,611.00 | GBX 2,606.00 | GBX 2,601.00 |
| Volume | 7,83,073 | 8,75,826 | 14,49,641 | 4,60,112 | 58,467 |
| Change | -0.94% | +1.81% | +0.97% | -0.19% | -0.19% |
| Opening | GBX 2,580.00 | GBX 2,572.00 | GBX 2,580.00 | GBX 2,601.00 | GBX 2,602.00 |
| High | GBX 2,613.04 | GBX 2,622.00 | GBX 2,611.00 | GBX 2,610.00 | GBX 2,609.00 |
| Low | GBX 2,517.40 | GBX 2,564.00 | GBX 2,554.44 | GBX 2,554.00 | GBX 2,593.00 |
Performance
| 1 day | -0.25% | ||
| 1 week | +1.48% | ||
| Current month | +9.05% | ||
| 1 month | +11.82% | ||
| 3 months | +8.15% | ||
| 6 months | +3.75% | ||
| Current year | +2.04% | ||
| 1 year | -12.48% | ||
| 3 years | -19.84% | ||
| 5 years | -18.56% | ||
| 10 years | -31.99% |
Volumes
marketsDaily volume
58,467
Estimated daily volume
96,728
Avg. Volume 20 sessions
5,85,709
Daily volume ratio
0.17
Avg. Volume 20 sessions GBX
1,52,34,29,109
Avg. Volume 20 sessions USD
1,52,34,29,109
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)
4,35,57,08,402
Market Cap (USD)
5,80,15,00,289
Net sales (GBP)
2,92,02,00,000
Net sales (USD)
3,88,95,03,057
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
1,23,468
Free-Float
90.59%
Free-Float capitalization (GBX)
4,25,27,65,929
Free-Float capitalization (USD)
5,66,43,88,084
Average Daily Capital Traded
34.98%
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)
-0.75%
Price spread / (MMA20)
-6.16%
Price spread / (MMA50)
-6.83%
Price spread / (MMA100)
-7.06%
STIM
RSI 9 days
72.73
RSI 14 days
68.75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.19% | +1.48% | -12.48% | -19.84% | 580.15Cr | |
| +0.68% | +5.79% | +49.78% | +103.16% | 10TCr | |
| +0.27% | +5.65% | +32.95% | +130.22% | 7.79TCr | |
| +1.54% | +0.46% | -6.11% | +243.53% | 7.54TCr | |
| +2.12% | -0.11% | -6.57% | +132.22% | 3.56TCr | |
| -0.30% | +5.72% | +39.76% | +134.08% | 2.48TCr | |
| +1.67% | +6.68% | +18.25% | +65.53% | 1.62TCr | |
| -0.11% | +4.26% | +22.92% | +35.62% | 1.47TCr | |
| -0.70% | -0.46% | +6.44% | +52.91% | 1.19TCr | |
| -1.55% | +6.74% | +3.33% | +83.60% | 1.14TCr | |
| Average | +0.06% | +3.83% | +14.83% | +96.10% | 3.75TCr | |
| Weighted average by Cap. | +0.54% | +3.79% | +22.91% | +133.42% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
665796705c9395ab2abee8.FTYXVFVuhRzc77HWYyQQyxfI0tK6rmni6DuIHojYv5w.fXBtLjs20F2Xt_6zGlNJvSCZgoTU4VC7vU_LZOG6kvNYBlQ_F1vMVoScwg
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:38:10 pm | 2,601.00 | 41 | 58,063 |
| 05:38:10 pm | 2,601.00 | 22 | 58,022 |
| 05:38:10 pm | 2,601.00 | 47 | 58,000 |
| 05:33:02 pm | 2,602.00 | 44 | 57,953 |
| 05:33:02 pm | 2,602.00 | 43 | 57,909 |
| 05:33:02 pm | 2,602.00 | 29 | 57,866 |
| 05:33:02 pm | 2,602.00 | 58 | 57,837 |
| 05:33:02 pm | 2,602.00 | 59 | 57,779 |
| 05:31:28 pm | 2,603.24 | 129 | 57,720 |
| 05:30:54 pm | 2,603.00 | 64 | 57,591 |
Price Extremes
| 1 week | 2,517.4 |  | 2,622 |
| 1 month | 2,307 | | 2,622 |
| 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
