|
Market Closed -
London S.E.
19:35:03 25/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 2,475.00 GBX | +0.49% |
|
+0.36% | -2.94% |
| 08-24 | FTSE 100 outperforms as oil price heads lower | AN |
| 08-24 | JPMorgan raises Diploma, Barclays cuts Unite | AN |
Stock exchange
London S.E.
WTB 2,475.00 p
+0.49%
1.08B
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,475.00GBX | +0.49% | 1.08B p | ||
CBOE
| WTB | 2,474.00GBX | +0.81% | 189M p | |
|
OTC Markets
| WTBCF | 36.12USD | +10.49% | 6.61K $ | |
|
Berne S.E.
| WTB | 24.76CHF | -1.48% | 1.73K CHF | |
|
Tradegate
| WHF4 | 29.14EUR | +0.55% | 29.14 € | |
|
Deutsche Boerse AG
| WHF4 | 28.76EUR | +1.70% | 0 € | |
|
Börse Stuttgart
| WHF4 | 28.92EUR | +0.56% | 0 € | |
|
Boerse Muenchen
| WHF4 | 28.96EUR | 0.00% | 0 € | |
| WTBDY | 8.380USD | +0.84% | 67.27K $ | ||
|
Deutsche Boerse AG
| 7.100PTS | +2.16% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7.100EUR | +2.16% | 0 € |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 19/08/2026 | 20/08/2026 | 21/08/2026 | 24/08/2026 | 25/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,458.00 | GBX 2,430.00 | GBX 2,424.00 | GBX 2,463.00 | GBX 2,475.00 |
| Volume | 288,810 | 242,968 | 396,430 | 926,534 | 541,127 |
| Change | -0.32% | -1.14% | -0.25% | +1.61% | +0.49% |
| Opening | GBX 2,460.00 | GBX 2,450.00 | GBX 2,404.00 | GBX 2,400.00 | GBX 2,456.00 |
| High | GBX 2,470.00 | GBX 2,462.00 | GBX 2,451.00 | GBX 2,472.00 | GBX 2,490.00 |
| Low | GBX 2,421.00 | GBX 2,423.00 | GBX 2,404.00 | GBX 2,400.00 | GBX 2,456.00 |
Performance
| 1 day | +0.49% | ||
| 1 week | +0.36% | ||
| Current month | -1.39% | ||
| 1 month | +1.56% | ||
| 3 months | +3.86% | ||
| 6 months | -5.14% | ||
| Current year | -2.94% | ||
| 1 year | -22.73% | ||
| 3 years | -26.30% | ||
| 5 years | -22.73% | ||
| 10 years | -40.52% |
Volumes
marketsDaily volume
437,172
Estimated daily volume
437,172
Avg. Volume 20 sessions
323,746
Daily volume ratio
1.35
Avg. Volume 20 sessions GBX
801,271,350
Avg. Volume 20 sessions USD
801,271,350
Record volume 1
19,187,710
Record volume 2
17,985,380
Record volume 3
15,049,768
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
4,136,752,991
Market Cap (USD)
5,640,283,314
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,981,566,066
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
126,391
Free-Float
90.54 %
Free-Float capitalization (GBX)
4,038,985,293
Free-Float capitalization (USD)
5,506,981,298
Average Daily Capital Traded
19.37%
Indicators
Moving average 5 days
2,450
Moving average 20 days
2,488.8
Moving average 50 days
2,435.26
Moving average 100 days
2,412.32
Price spread / (MMA5)
-1.01%
Price spread / (MMA20)
+0.56%
Price spread / (MMA50)
-1.61%
Price spread / (MMA100)
-2.53%
STIM
RSI 9 days
50.09
RSI 14 days
50.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.49% | +0.36% | -22.73% | -26.30% | 5.64B | |
| +1.71% | +7.73% | +38.77% | +22.88% | 15.21B | |
| +2.04% | +3.42% | -13.27% | +3.45% | 5.63B | |
| -0.52% | +2.00% | -5.32% | -4.97% | 5.5B | |
| -0.78% | +2.86% | -7.60% | -12.20% | 4.92B | |
| +2.59% | +1.57% | +1.57% | +84.24% | 4.9B | |
| -0.59% | -1.26% | +11.92% | +77.15% | 3.64B | |
| -1.15% | -0.95% | -20.16% | -53.27% | 2.78B | |
| +1.63% | +3.61% | +0.11% | +65.16% | 2.49B | |
| +0.82% | +1.83% | -18.96% | -30.72% | 2.04B | |
| Average | +0.62% | +2.13% | -3.57% | +12.54% | 5.27B | |
| Weighted average by Cap. | +0.88% | +3.38% | +5.25% | +14.73% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9e41.I0mU8yR_p9aJcnsiGLc3Ist9JA48iyL249zkGBnZeNw.ZHjTvGYq9oDTJDxpSIZed4caXFpM-lrOi7LXKmDsDYpAON-6XC7h5MYWEA
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:03 | 2,475.00 | 198,402 | 436,631 |
| 19:29:44 | 2,473.00 | 97 | 238,229 |
| 19:29:44 | 2,473.00 | 172 | 238,132 |
| 19:29:42 | 2,473.00 | 5 | 237,960 |
| 19:29:28 | 2,473.00 | 39 | 237,955 |
| 19:29:28 | 2,473.00 | 274 | 237,916 |
| 19:29:14 | 2,472.00 | 204 | 237,642 |
| 19:29:14 | 2,472.00 | 9 | 237,438 |
| 19:29:14 | 2,472.00 | 5 | 237,429 |
Course Extremes
| 1 week | 2,400 |  | 2,490 |
| 1 month | 2,400 | | 2,571 |
| 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 | -2.94% | ||
| 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
