| Whitbread Share Price | |||
|---|---|---|---|
| Price | 2,353.00 | Open | 2,385.00 |
| Bid | 2,357.00 | High | 2,409.00 |
| Ask | 2,358.00 | Low | 2,353.00 |
| Change | -26.00 (-1.09%) | Close | 2,379.00 |
| Volume | 589,503 | ||
| Currency | GBX |
|---|---|
| Issue Country | GB |
| Shares in Issue | 167.14m |
| Market Cap | £3.93b |
| PE Ratio | 19.08354 |
| EPS | 123.30 |
| Year High | 3,302.00 |
|---|---|
| Year High Date | 03-Oct-2025 |
| Year Low | 2,098.00 |
| Year Low Date | 30-Apr-2026 |
| Dividend | 97.00 |
| Yield | 4.122% |
| # Trades | 2,211 |
|---|---|
| Vol. Sold | 371,197 |
| Sold Value | £8.73m |
| Vol. Bought | 58,120 |
| Bought Value | £1.36m |
| Market Size | 300 |
| Date | Time | Trade Prc | Volume | Buy/Sell | Bid | Ask | Value | |
|---|---|---|---|---|---|---|---|---|
| 05-Jun-26 | 16:47:05 | 2,368.263 | 2,296 | Buy* | 2,357.00 | 2,358.00 | 54.38k | O Ordinary |
| 05-Jun-26 | 16:37:46 | 2,353.00 | 176 | Sell* | 2,357.00 | 2,358.00 | 4,141 | A Automatic Execution |
| 05-Jun-26 | 16:35:10 | 2,353.00 | 7 | Sell* | 2,357.00 | 2,358.00 | 164.71 | O Ordinary Trade was executed as an SI |
| 05-Jun-26 | 16:35:10 | 2,353.00 | 87 | Sell* | 2,357.00 | 2,358.00 | 2,047 | O Ordinary Trade was executed as an SI |
| 05-Jun-26 | 16:35:10 | 2,353.00 | 92 | Sell* | 2,357.00 | 2,358.00 | 2,165 | O Ordinary Trade was executed as an SI |
| 05-Jun-26 | 16:35:10 | 2,353.00 | 352 | Sell* | 2,357.00 | 2,358.00 | 8,283 | O Ordinary Trade was executed as an SI |
| 05-Jun-26 | 16:35:10 | 2,353.00 | 29 | Sell* | 2,357.00 | 2,358.00 | 682.37 | O Ordinary Trade was executed as an SI |
| 05-Jun-26 | 16:35:10 | 2,353.00 | 31 | Sell* | 2,357.00 | 2,358.00 | 729.43 | O Ordinary Trade was executed as an SI |
| 05-Jun-26 | 16:35:10 | 2,353.00 | 289,682 | Sell* | 2,357.00 | 2,358.00 | 7m | UT Uncrossing Trade |
| 05-Jun-26 | 16:29:46 | 2,357.996 | 300 | Buy* | 2,357.00 | 2,358.00 | 7,074 | O Ordinary |
| Announced | Traded | Action | Notifier | Price | Currency | Amount | Holding |
|---|---|---|---|---|---|---|---|
| 22-May-26 | 22-May-26 | Transfer To | Hemant Patel held the position of CFO at the time of this trade.Hemant Patel | 0.00 | 6,828 | 30,896 | |
| 22-May-26 | 22-May-26 | Exercise of Option | Hemant Patel held the position of CFO at the time of this trade.Hemant Patel | 2,436.50 | GBX | 12,904 | 30,896 |
| 22-May-26 | 22-May-26 | Exercise of Option | Dominic Paul held the position of CEO at the time of this trade.Dominic Paul | 0.00 | 22,705 | 30,205 | |
| 08-May-26 | 08-May-26 | Buy | Shelley Roberts held the position of Independent Non-Executive Director at the time of this trade.Shelley Roberts | 2,309.00 | GBX | 1,290 | 2,396 |
| 18-Feb-26 | 18-Feb-26 | Buy | Kal Atwal held the position of Independent Non-Executive Director at the time of this trade.Kal Atwal | 2,737.00 | GBX | 462 | 2,722 |
Welcome to the investors Relations for Whitbread PLC listed on London Stock Exchange (LON:WTB). Keep up to date with our performance & news