Shares Magazine
3,136.00p+28.00 (+0.90%)15 Sep 2025, 16:35
Whitbread PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Sep 15, 2025 | 16:35:03 | 3,136.00p | 3,338 | £104,679.68 |
| Sep 15, 2025 | 16:35:03 | 3,136.00p | 264 | £8,279.04 |
| Sep 15, 2025 | 16:35:03 | 3,136.00p | 1,073 | £33,649.28 |
| Sep 15, 2025 | 16:35:03 | 3,136.00p | 134 | £4,202.24 |
| Sep 15, 2025 | 16:35:03 | 3,136.00p | 352 | £11,038.72 |
| Sep 15, 2025 | 16:35:03 | 3,136.00p | 75,321 | £2,362,066.56 |
| Sep 15, 2025 | 16:28:56 | 3,145.00p | 137 | £4,308.65 |
| Sep 15, 2025 | 16:28:56 | 3,145.00p | 5 | £157.25 |
| Sep 15, 2025 | 16:28:05 | 3,146.00p | 41 | £1,289.86 |
| Sep 15, 2025 | 16:28:05 | 3,146.00p | 77 | £2,422.42 |
| Sep 15, 2025 | 16:27:45 | 3,146.00p | 86 | £2,705.56 |
| Sep 15, 2025 | 16:27:13 | 3,145.00p | 137 | £4,308.65 |
| Sep 15, 2025 | 16:27:13 | 3,145.00p | 148 | £4,654.60 |
| Sep 15, 2025 | 16:27:13 | 3,145.00p | 137 | £4,308.65 |
| Sep 15, 2025 | 16:27:13 | 3,145.00p | 220 | £6,919.00 |
| Sep 15, 2025 | 16:27:13 | 3,146.00p | 3 | £94.38 |
| Sep 15, 2025 | 16:27:02 | 3,146.44p | 40 | £1,258.58 |
| Sep 15, 2025 | 16:26:31 | 3,146.00p | 34 | £1,069.64 |
| Sep 15, 2025 | 16:26:31 | 3,146.00p | 137 | £4,310.02 |
| Sep 15, 2025 | 16:26:09 | 3,144.00p | 71 | £2,232.24 |
| Sep 15, 2025 | 16:25:21 | 3,144.00p | 2 | £62.88 |
| Sep 15, 2025 | 16:25:21 | 3,144.00p | 0 | £0.00 |
| Sep 15, 2025 | 16:25:21 | 3,144.00p | 94 | £2,955.36 |
| Sep 15, 2025 | 16:25:21 | 3,144.00p | 4 | £125.76 |
| Sep 15, 2025 | 16:25:21 | 3,144.00p | 161 | £5,061.84 |
| Sep 15, 2025 | 16:23:56 | 3,145.00p | 8 | £251.60 |
| Sep 15, 2025 | 16:23:56 | 3,145.00p | 46 | £1,446.70 |
| Sep 15, 2025 | 16:22:26 | 3,145.00p | 13 | £408.85 |
| Sep 15, 2025 | 16:22:26 | 3,145.00p | 48 | £1,509.60 |
| Sep 15, 2025 | 16:21:53 | 3,145.00p | 56 | £1,761.20 |
| Sep 15, 2025 | 16:21:44 | 3,145.00p | 4 | £125.80 |
| Sep 15, 2025 | 16:20:33 | 3,146.00p | 236 | £7,424.56 |
| Sep 15, 2025 | 16:20:33 | 3,147.00p | 5 | £157.35 |
| Sep 15, 2025 | 16:20:33 | 3,147.00p | 49 | £1,542.03 |
| Sep 15, 2025 | 16:19:50 | 3,146.00p | 17 | £534.82 |
| Sep 15, 2025 | 16:19:50 | 3,146.00p | 58 | £1,824.68 |
| Sep 15, 2025 | 16:19:50 | 3,146.00p | 140 | £4,404.40 |
| Sep 15, 2025 | 16:19:15 | 3,145.00p | 19 | £597.55 |
| Sep 15, 2025 | 16:19:15 | 3,145.00p | 50 | £1,572.50 |
| Sep 15, 2025 | 16:19:03 | 3,145.00p | 46 | £1,446.70 |
| Sep 15, 2025 | 16:19:01 | 3,145.00p | 34 | £1,069.30 |
| Sep 15, 2025 | 16:18:40 | 3,145.00p | 38 | £1,195.10 |
| Sep 15, 2025 | 16:18:40 | 3,145.00p | 4 | £125.80 |
| Sep 15, 2025 | 16:18:38 | 3,145.00p | 39 | £1,226.55 |
| Sep 15, 2025 | 16:18:01 | 3,144.95p | 35 | £1,100.73 |
| Sep 15, 2025 | 16:17:56 | 3,144.95p | 185 | £5,818.16 |
| Sep 15, 2025 | 16:17:39 | 3,144.91p | 10 | £314.49 |
| Sep 15, 2025 | 16:16:16 | 3,147.00p | 4 | £125.88 |
| Sep 15, 2025 | 16:16:16 | 3,147.00p | 100 | £3,147.00 |
| Sep 15, 2025 | 16:16:16 | 3,147.00p | 109 | £3,430.23 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 95.10 | 14.03 |
| Centrica PLC | 166.90 | 4.08 |
| Goodwin PLC | 10,850.00 | 3.83 |
| Sainsbury (J) PLC | 317.80 | 3.45 |
| Frasers Group PLC | 715.00 | 3.40 |
| Segro PLC | 630.60 | 3.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 484.50 | -4.81 |
| Carnival PLC | 2,059.00 | -4.37 |
| Ocado Group PLC | 230.30 | -4.16 |
| Genus PLC | 2,515.00 | -3.82 |
| Ithaca Energy PLC | 185.20 | -3.44 |
| Playtech PLC | 370.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.