|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,392.00 GBX | +0.50% |
|
+2.66% | -6.20% |
| 07-10 | Whitbread secures approval for Norwich city centre development scheme | AN |
| 06-26 | FTSE 100 falls as OpenAI delay report knocks tech | AN |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,299.00 | GBX 2,298.00 | GBX 2,340.00 | GBX 2,380.00 | GBX 2,392.00 |
| Volume | 507,674 | 526,566 | 519,080 | 666,135 | 406,739 |
| Change | -1.33% | -0.04% | +1.83% | +1.71% | +0.50% |
| Opening | GBX 2,334.00 | GBX 2,266.00 | GBX 2,287.00 | GBX 2,321.00 | GBX 2,368.00 |
| High | GBX 2,385.00 | GBX 2,298.00 | GBX 2,340.00 | GBX 2,384.00 | GBX 2,403.00 |
| Low | GBX 2,299.00 | GBX 2,255.00 | GBX 2,276.00 | GBX 2,315.00 | GBX 2,366.00 |
Performance
| 1 day | +0.50% | ||
| 1 week | +2.66% | ||
| Current month | +0.04% | ||
| 1 month | +0.46% | ||
| 3 months | -6.38% | ||
| 6 months | -14.05% | ||
| Current year | -6.20% | ||
| 1 year | -24.83% | ||
| 3 years | -29.67% | ||
| 5 years | -15.69% | ||
| 10 years | -34.91% |
Volumes
marketsDaily volume
329,916
Estimated daily volume
329,916
Avg. Volume 20 sessions
450,472
Daily volume ratio
0.73
Avg. Volume 20 sessions GBX
1,077,529,024
Avg. Volume 20 sessions USD
1,077,529,024
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)
3,998,025,517
Market Cap (USD)
5,378,678,502
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,928,643,500
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
124,711
Free-Float
90.54 %
Free-Float capitalization (GBX)
3,903,356,735
Free-Float capitalization (USD)
5,251,317,398
Average Daily Capital Traded
26.95%
Indicators
Moving average 5 days
2,341.8
Moving average 20 days
2,391
Moving average 50 days
2,370.42
Moving average 100 days
2,398.42
Price spread / (MMA5)
-2.10%
Price spread / (MMA20)
-0.04%
Price spread / (MMA50)
-0.90%
Price spread / (MMA100)
+0.27%
STIM
RSI 9 days
53.95
RSI 14 days
51.24
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.50% | +2.66% | -24.83% | -29.67% | 5.38B | |
| -2.23% | +1.51% | +26.57% | +1.95% | 12.83B | |
| -3.05% | -2.52% | -11.75% | +2.15% | 5.73B | |
| -2.56% | -3.04% | -11.43% | -0.87% | 5.44B | |
| +0.49% | +1.93% | -14.89% | -9.51% | 5.04B | |
| -1.13% | +0.06% | -10.30% | +65.62% | 4.43B | |
| -0.32% | -3.90% | +15.18% | +81.31% | 3.76B | |
| -1.99% | -1.66% | -21.37% | -60.05% | 2.6B | |
| +0.96% | -0.09% | -5.59% | +58.09% | 2.26B | |
| -1.07% | +2.72% | -7.31% | +86.99% | 1.96B | |
| Average | -1.04% | +0.12% | -6.57% | +19.60% | 4.94B | |
| Weighted average by Cap. | -1.34% | +0.12% | -1.38% | +11.48% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b.wMcea3ch6cgSACsJn2HlTrNfUjBezVFR9a9wBNKbSPg.qo9bJz5ynpEnbxhs0lOwOt0JPn8Q_jo6pdo1QJ_Tfs2wkEouI2y_-ldjGw
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:08 | 2,392.00 | 141,998 | 329,211 |
| 19:29:47 | 2,388.00 | 96 | 187,213 |
| 19:29:47 | 2,388.00 | 65 | 187,117 |
| 19:29:41 | 2,387.00 | 29 | 187,052 |
| 19:29:41 | 2,387.00 | 92 | 187,023 |
| 19:29:41 | 2,387.00 | 73 | 186,931 |
| 19:29:41 | 2,387.00 | 34 | 186,858 |
| 19:29:16 | 2,386.00 | 173 | 186,824 |
| 19:29:16 | 2,386.00 | 140 | 186,651 |
Course Extremes
| 1 week | 2,255 |  | 2,403 |
| 1 month | 2,255 | | 2,585 |
| 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 | -6.20% | ||
| 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
