| Whitbread Share Price | |||
|---|---|---|---|
| Price | 2,415.00 | Open | 2,414.00 |
| Bid | 2,413.00 | High | 2,436.00 |
| Ask | 2,414.00 | Low | 2,367.00 |
| Change | 16.00 (0.67%) | Close | 2,399.00 |
| Volume | 468,047 | ||
| Currency | GBX |
|---|---|
| Issue Country | GB |
| Shares in Issue | 167.14m |
| Market Cap | £4.04b |
| PE Ratio | 19.58637 |
| 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 | 4.017% |
| # Trades | 1,579 |
|---|---|
| Vol. Sold | 116,857 |
| Sold Value | £1.77m |
| Vol. Bought | 343,052 |
| Bought Value | £6.04m |
| Market Size | 300 |
| Date | Time | Trade Prc | Volume | Buy/Sell | Bid | Ask | Value | |
|---|---|---|---|---|---|---|---|---|
| 03-Jul-26 | 16:47:06 | 2,407.228 | 10,057 | Buy* | 2,413.00 | 2,414.00 | 242.09k | O Ordinary |
| 03-Jul-26 | 16:39:07 | 2,415.00 | 407 | Buy* | 2,413.00 | 2,414.00 | 9,829 | A Automatic Execution |
| 03-Jul-26 | 16:39:07 | 2,415.00 | 1 | Buy* | 2,413.00 | 2,414.00 | 24.15 | A Automatic Execution |
| 03-Jul-26 | 16:35:14 | 2,415.00 | 847 | Sell* | 2,413.00 | 2,414.00 | 20.46k | O Ordinary Trade was executed as an SI |
| 03-Jul-26 | 16:35:14 | 2,415.00 | 188,507 | Buy* | 2,413.00 | 2,414.00 | 5m | UT Uncrossing Trade |
| 03-Jul-26 | 16:29:39 | 2,413.00 | 100 | Buy* | 2,412.00 | 2,414.00 | 2,413 | A Automatic Execution |
| 03-Jul-26 | 16:29:39 | 2,413.00 | 88 | Buy* | 2,412.00 | 2,413.00 | 2,123 | A Automatic Execution |
| 03-Jul-26 | 16:29:39 | 2,413.00 | 182 | Buy* | 2,412.00 | 2,413.00 | 4,392 | A Automatic Execution |
| 03-Jul-26 | 16:29:30 | 2,412.00 | 7 | Sell* | 2,412.00 | 2,413.00 | 168.84 | A Automatic Execution |
| 03-Jul-26 | 16:29:30 | 2,412.00 | 5 | Sell* | 2,412.00 | 2,413.00 | 120.60 | A Automatic Execution |
| 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