|
Market Closed -
London S.E.
19:35:03 12/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 2,510.00 GBX | +1.29% |
|
+3.46% | -1.57% |
| 09:15am | UK stocks - factors to watch on October 13 | RE |
| 10-06 | Lower oil boosts FTSE 100 but defence stocks lag | AN |
Stock exchange
London S.E.
WTB 2,510.00 p
+1.29%
1.31B
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WTB | 2,510.00GBX | +1.29% | 1.31B p | ||
CBOE
| WTB | 2,503.00GBX | +0.64% | 312M p | |
|
OTC Markets
| WTBCF | 32.03USD | -11.32% | 25.4K $ | |
|
Berne S.E.
| WTB | 24.76CHF | -1.48% | 1.73K CHF | |
|
Deutsche Boerse AG
| WHF4 | 29.26EUR | +1.67% | 0 € | |
|
Tradegate
| WHF4 | 29.80EUR | +0.40% | 0 € | |
|
Börse Stuttgart
| WHF4 | 29.62EUR | +0.54% | 0 € | |
|
Boerse Muenchen
| WHF4 | 29.74EUR | +0.13% | 0 € | |
| WTBDY | 8.200USD | +0.37% | 263K $ | ||
|
Deutsche Boerse AG
| 7.250PTS | +1.40% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7.250EUR | +1.40% | 0 € |
Quotes 5-day view: Whitbread PLC
Delayed Quote London S.E.
| 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | 12/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 2,551.00 | GBX 2,472.00 | GBX 2,445.00 | GBX 2,478.00 | GBX 2,510.00 |
| Volume | 1,386,544 | 674,013 | 507,395 | 386,819 | 562,713 |
| Change | +5.15% | -3.10% | -1.09% | +1.35% | +1.29% |
| Opening | GBX 2,449.00 | GBX 2,548.00 | GBX 2,454.00 | GBX 2,445.00 | GBX 2,491.00 |
| High | GBX 2,557.00 | GBX 2,548.00 | GBX 2,474.00 | GBX 2,489.00 | GBX 2,510.00 |
| Low | GBX 2,426.00 | GBX 2,469.00 | GBX 2,441.00 | GBX 2,445.00 | GBX 2,466.00 |
Performance
| 1 day | +1.29% | ||
| 1 week | +3.46% | ||
| Current month | +5.20% | ||
| 1 month | +6.95% | ||
| 3 months | +7.73% | ||
| 6 months | +0.44% | ||
| Current year | -1.57% | ||
| 1 year | -22.65% | ||
| 3 years | -24.44% | ||
| 5 years | -21.83% | ||
| 10 years | -33.95% |
Volumes
marketsDaily volume
521,842
Estimated daily volume
521,842
Avg. Volume 20 sessions
523,775
Daily volume ratio
1
Avg. Volume 20 sessions GBX
1,314,675,250
Avg. Volume 20 sessions USD
1,314,675,250
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)
4,195,252,528
Market Cap (USD)
5,542,457,728
Net sales (GBP)
2,920,200,000
Net sales (USD)
3,857,952,519
Number of employees
31,502
Sales / Employee (GBP)
92,699
Sales / Employee (USD)
122,467
Free-Float
90.54%
Free-Float capitalization (GBX)
4,096,102,257
Free-Float capitalization (USD)
5,411,467,714
Average Daily Capital Traded
31.34%
Indicators
Moving average 5 days
2,491.2
Moving average 20 days
2,382.5
Moving average 50 days
2,419.48
Moving average 100 days
2,407.71
Price spread / (MMA5)
-0.75%
Price spread / (MMA20)
-5.08%
Price spread / (MMA50)
-3.61%
Price spread / (MMA100)
-4.08%
STIM
RSI 9 days
61.09
RSI 14 days
59.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.29% | +3.46% | -22.65% | -24.44% | 5.54B | |
| +0.93% | +3.77% | +41.93% | +86.70% | 96.3B | |
| -0.56% | +2.05% | -7.86% | +215.82% | 75.07B | |
| +0.30% | +3.61% | +26.21% | +114.08% | 73.72B | |
| +0.49% | +3.60% | -4.37% | +110.16% | 35.61B | |
| -0.13% | -0.31% | +31.21% | +113.88% | 23.47B | |
| -0.47% | +2.81% | +13.00% | +49.73% | 15.19B | |
| +0.88% | +6.66% | +19.82% | +23.58% | 14.05B | |
| -0.82% | +3.02% | +11.33% | +42.24% | 11.7B | |
| +0.39% | -2.82% | -1.76% | +72.27% | 10.6B | |
| Average | +0.22% | +2.56% | +10.68% | +80.40% | 36.12B | |
| Weighted average by Cap. | +0.25% | +2.85% | +17.77% | +115.62% |
Historical Quotes: Whitbread PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3.gLDTtfja61b_7KJPRC1dcNINF1lV8d33ogbY8nm21zo.38m_wpWXkzqPmPY4aUoYAIprZW0hmby5122inADfvELV17rbyve5Aa-5kg
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:03 | 2,510.00 | 415,520 | 519,140 |
| 19:29:52 | 2,504.00 | 21 | 103,620 |
| 19:29:52 | 2,504.00 | 84 | 103,599 |
| 19:29:52 | 2,504.00 | 37 | 103,515 |
| 19:29:52 | 2,504.00 | 19 | 103,478 |
| 19:29:45 | 2,504.00 | 56 | 103,459 |
| 19:29:45 | 2,504.00 | 76 | 103,403 |
| 19:29:45 | 2,504.00 | 1 | 103,327 |
| 19:29:44 | 2,504.00 | 4 | 103,326 |
Price Extremes
| 1 week | 2,441 |  | 2,548 |
| 1 month | 2,301.1 | | 2,559 |
| Current year | 2,098 | | 2,907.37 |
| 1 year | 2,098 | | 3,273 |
| 3 years | 2,098 | | 3,714 |
| 5 years | 2,098 | | 3,714 |
| 10 years | 1,805.5 | | 5,194 |
Monthly variations
Annual variations
| 2026 | -1.57% | ||
| 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
