1. Share Prices

  2. Whitbread PLC (WTB)

2,401.00p+7.00 (+0.29%)05 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Whitbread PLC Trades

DateTimePriceQuantityValue
Dec 5, 202516:36:052,401.00p251£6,026.51
Dec 5, 202516:35:552,401.00p16£384.16
Dec 5, 202516:35:552,401.00p495£11,884.95
Dec 5, 202516:35:552,401.00p1,113£26,723.13
Dec 5, 202516:35:172,401.00p811£19,472.11
Dec 5, 202516:35:172,401.00p495£11,884.95
Dec 5, 202516:35:032,401.00p1£24.01
Dec 5, 202516:35:032,401.00p2£48.02
Dec 5, 202516:35:032,401.00p1,064£25,546.64
Dec 5, 202516:35:032,401.00p69£1,656.69
Dec 5, 202516:35:032,401.00p3£72.03
Dec 5, 202516:35:032,401.00p47£1,128.47
Dec 5, 202516:35:032,401.00p41£984.41
Dec 5, 202516:35:032,401.00p87£2,088.87
Dec 5, 202516:35:032,401.00p4,816£115,632.16
Dec 5, 202516:35:032,401.00p9£216.09
Dec 5, 202516:35:032,401.00p10£240.10
Dec 5, 202516:35:032,401.00p19£456.19
Dec 5, 202516:35:032,401.00p138£3,313.38
Dec 5, 202516:35:032,401.00p15£360.15
Dec 5, 202516:35:032,401.00p140£3,361.40
Dec 5, 202516:35:032,401.00p495£11,884.95
Dec 5, 202516:35:032,401.00p495£11,884.95
Dec 5, 202516:35:032,401.00p495£11,884.95
Dec 5, 202516:35:032,401.00p5,735£137,697.35
Dec 5, 202516:35:032,401.00p318,820£7,654,868.20
Dec 5, 202516:29:502,398.00p322£7,721.56
Dec 5, 202516:29:492,399.00p100£2,399.00
Dec 5, 202516:29:492,399.00p3£71.97
Dec 5, 202516:29:492,399.00p31£743.69
Dec 5, 202516:29:492,399.00p207£4,965.93
Dec 5, 202516:29:492,399.00p80£1,919.20
Dec 5, 202516:29:492,399.00p68£1,631.32
Dec 5, 202516:29:492,399.00p157£3,766.43
Dec 5, 202516:29:462,398.00p8£191.84
Dec 5, 202516:29:342,398.00p219£5,251.62
Dec 5, 202516:29:342,398.00p56£1,342.88
Dec 5, 202516:29:342,398.00p118£2,829.64
Dec 5, 202516:29:342,398.00p10£239.80
Dec 5, 202516:29:342,398.00p157£3,764.86
Dec 5, 202516:29:342,398.00p21£503.58
Dec 5, 202516:29:342,398.00p5£119.90
Dec 5, 202516:29:342,398.00p54£1,294.92
Dec 5, 202516:29:342,398.00p17£407.66
Dec 5, 202516:29:342,398.00p157£3,764.86
Dec 5, 202516:29:342,398.00p62£1,486.76
Dec 5, 202516:29:342,397.00p206£4,937.82
Dec 5, 202516:29:342,397.00p100£2,397.00
Dec 5, 202516:29:342,397.00p100£2,397.00
Dec 5, 202516:29:342,397.00p157£3,763.29

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.