1. Share Prices

  2. Whitbread PLC (WTB)

2,800.00p-72.00 (-2.51%)04 Nov 2025, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Whitbread PLC Trades

DateTimePriceQuantityValue
Nov 4, 202517:08:322,811.90p110£3,093.09
Nov 4, 202516:50:572,800.00p28£784.00
Nov 4, 202516:45:542,808.86p66,417£1,865,560.55
Nov 4, 202516:36:032,800.00p3,148£88,144.00
Nov 4, 202516:35:242,800.00p322£9,016.00
Nov 4, 202516:35:242,800.00p56£1,568.00
Nov 4, 202516:35:242,800.00p460,959£12,906,852.00
Nov 4, 202516:29:552,797.00p79£2,209.63
Nov 4, 202516:29:552,797.00p48£1,342.56
Nov 4, 202516:29:552,797.00p100£2,797.00
Nov 4, 202516:29:552,797.00p100£2,797.00
Nov 4, 202516:29:552,797.00p108£3,020.76
Nov 4, 202516:29:532,797.47p54£1,510.63
Nov 4, 202516:29:422,797.00p164£4,587.08
Nov 4, 202516:29:422,797.00p135£3,775.95
Nov 4, 202516:29:422,797.00p133£3,720.01
Nov 4, 202516:29:422,797.00p117£3,272.49
Nov 4, 202516:29:422,797.00p12£335.64
Nov 4, 202516:29:422,797.00p109£3,048.73
Nov 4, 202516:29:422,797.00p87£2,433.39
Nov 4, 202516:29:422,797.00p90£2,517.30
Nov 4, 202516:29:422,797.00p200£5,594.00
Nov 4, 202516:29:402,797.00p52£1,454.44
Nov 4, 202516:29:402,797.00p17£475.49
Nov 4, 202516:29:402,797.00p0£0.00
Nov 4, 202516:29:052,797.00p387£10,824.39
Nov 4, 202516:29:052,797.00p267£7,467.99
Nov 4, 202516:28:572,797.66p79£2,210.15
Nov 4, 202516:28:512,797.55p400£11,190.19
Nov 4, 202516:28:452,797.50p17£475.58
Nov 4, 202516:28:402,797.50p4,539£126,978.53
Nov 4, 202516:28:402,797.50p1,300£36,367.50
Nov 4, 202516:28:332,798.00p267£7,470.66
Nov 4, 202516:28:332,798.00p41£1,147.18
Nov 4, 202516:28:332,798.00p8£223.84
Nov 4, 202516:28:332,798.00p43£1,203.14
Nov 4, 202516:28:332,798.00p243£6,799.14
Nov 4, 202516:28:132,797.00p92£2,573.24
Nov 4, 202516:28:132,797.00p100£2,797.00
Nov 4, 202516:28:132,797.00p155£4,335.35
Nov 4, 202516:28:132,797.00p341£9,537.77
Nov 4, 202516:28:132,797.00p257£7,188.29
Nov 4, 202516:28:132,797.00p463£12,950.11
Nov 4, 202516:28:132,797.00p165£4,615.05
Nov 4, 202516:28:132,797.00p86£2,405.42
Nov 4, 202516:28:132,797.00p97£2,713.09
Nov 4, 202516:28:132,797.00p100£2,797.00
Nov 4, 202516:28:132,797.00p959£26,823.23
Nov 4, 202516:28:132,797.00p340£9,509.80
Nov 4, 202516:28:132,797.00p190£5,314.30

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.