Free Trial

Whitbread (WTB) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free WTB Stock Alerts
GBX 2,877.89
-31.11 (-1.07%)
(As of 04:27 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Whitbread Stock Price Performance

5 Day
Performance
-1.61%
1 Month
Performance
-5.55%
3 Month
Performance
-12.87%
6 Month
Performance
-7.46%
Year-To-Date
Performance
-21.28%
1 Year
Performance
-11.64%
Receive WTB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Whitbread and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

WTB Stock Chart for Wednesday, May, 29, 2024

WTB Chart by TradingView

Whitbread Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024GBX 2,925GBX 2,909
-0.55%		GBX 2,965GBX 2,900684,742 shs£5.30 billion
05/27/2024GBX 2,925GBX 2,925GBX 2,963GBX 2,9251.52 million shs£5.35 billion
05/24/2024GBX 2,956GBX 2,925
-1.05%		GBX 2,950GBX 2,9141.52 million shs£5.35 billion
05/23/2024GBX 3,051GBX 2,956
-3.11%		GBX 3,070GBX 2,956796,334 shs£5.40 billion
05/22/2024GBX 3,090GBX 3,051
-1.26%		GBX 3,080.98GBX 3,037960,179 shs£5.58 billion
05/21/2024GBX 3,131GBX 3,090
-1.31%		GBX 3,149GBX 3,087948,948 shs£5.65 billion
05/20/2024GBX 3,145GBX 3,131
-0.45%		GBX 3,149.59GBX 3,1141.19 million shs£5.72 billion
05/17/2024GBX 3,119GBX 3,145
+0.83%		GBX 3,147GBX 3,087600,095 shs£5.75 billion
05/16/2024GBX 3,112GBX 3,119
+0.22%		GBX 3,137GBX 3,093453,777 shs£5.75 billion
05/15/2024GBX 3,114GBX 3,112
-0.06%		GBX 3,133GBX 3,064675,278 shs£5.74 billion
05/14/2024GBX 3,107GBX 3,114
+0.23%		GBX 3,138GBX 3,084605,038 shs£5.74 billion
05/13/2024GBX 3,069GBX 3,107
+1.24%		GBX 3,107GBX 3,064931,480 shs£5.73 billion
05/10/2024GBX 3,063GBX 3,069
+0.20%		GBX 3,107GBX 3,059645,019 shs£5.66 billion
05/09/2024GBX 3,027GBX 3,063
+1.19%		GBX 3,075.06GBX 3,033695,923 shs£5.65 billion
05/08/2024GBX 2,996GBX 3,027
+1.03%		GBX 3,043GBX 2,9981.33 million shs£5.58 billion
05/07/2024GBX 3,007GBX 2,996
-0.37%		GBX 3,066.82GBX 2,996824,922 shs£5.52 billion
05/06/2024GBX 3,007GBX 3,007GBX 3,040GBX 2,983.631.46 million shs£5.54 billion
05/03/2024GBX 3,001GBX 3,007
+0.20%		GBX 3,040GBX 2,9821.46 million shs£5.54 billion
05/02/2024GBX 3,099GBX 3,001
-3.16%		GBX 3,118GBX 2,9921.38 million shs£5.54 billion
05/01/2024GBX 3,167GBX 3,099
-2.15%		GBX 3,204GBX 3,0901.07 million shs£5.72 billion
04/30/2024GBX 3,047GBX 3,167
+3.94%		GBX 3,213GBX 2,9951.63 million shs£5.84 billion
04/29/2024GBX 3,043GBX 3,047
+0.13%		GBX 3,084GBX 3,030.80677,251 shs£5.62 billion
04/26/2024GBX 3,028GBX 3,043
+0.50%		GBX 3,065GBX 3,021442,516 shs£5.61 billion
04/25/2024GBX 3,112GBX 3,028
-2.70%		GBX 3,098.80GBX 2,996916,173 shs£5.59 billion
04/24/2024GBX 3,128GBX 3,112
-0.51%		GBX 3,169GBX 3,108787,891 shs£5.74 billion
04/23/2024GBX 3,102GBX 3,128
+0.84%		GBX 3,141GBX 3,106449,209 shs£5.77 billion
04/22/2024GBX 3,059GBX 3,102
+1.41%		GBX 3,124GBX 3,095.45580,630 shs£5.72 billion
04/19/2024GBX 3,085GBX 3,059
-0.84%		GBX 3,090GBX 3,031537,837 shs£5.64 billion
04/18/2024GBX 3,094.37GBX 3,085
-0.30%		GBX 3,124GBX 3,084.88766,409 shs£5.69 billion
04/17/2024GBX 3,098GBX 3,094.37
-0.12%		GBX 3,121GBX 3,0761.56 million shs£5.71 billion
04/16/2024GBX 3,176GBX 3,098
-2.46%		GBX 3,162GBX 3,087524,218 shs£5.72 billion
04/15/2024GBX 3,175GBX 3,176
+0.03%		GBX 3,217GBX 3,152405,208 shs£5.86 billion
04/12/2024GBX 3,190GBX 3,175
-0.47%		GBX 3,252GBX 3,175805,371 shs£5.86 billion
04/11/2024GBX 3,251GBX 3,190
-1.88%		GBX 3,220GBX 3,1011.07 million shs£5.89 billion
04/10/2024GBX 3,214GBX 3,251
+1.15%		GBX 3,295GBX 3,223429,272 shs£6.00 billion
04/09/2024GBX 3,251GBX 3,214
-1.14%		GBX 3,243GBX 3,188676,171 shs£5.93 billion
04/08/2024GBX 3,198GBX 3,251
+1.66%		GBX 3,251GBX 3,191550,844 shs£6.00 billion
04/05/2024GBX 3,227GBX 3,198
-0.90%		GBX 3,210GBX 3,159501,903 shs£5.90 billion
04/04/2024GBX 3,277GBX 3,227
-1.53%		GBX 3,269GBX 3,216545,834 shs£5.95 billion
04/03/2024GBX 3,302GBX 3,277
-0.76%		GBX 3,313GBX 3,247403,888 shs£6.05 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024GBX 3,314GBX 3,302
-0.36%		GBX 3,344GBX 3,293646,062 shs£6.09 billion
04/01/2024GBX 3,314GBX 3,314GBX 3,357GBX 3,277477,962 shs£6.11 billion
03/29/2024GBX 3,314GBX 3,314GBX 3,357GBX 3,277477,962 shs£6.11 billion
03/28/2024GBX 3,283GBX 3,314
+0.94%		GBX 3,357GBX 3,277478,022 shs£6.11 billion
03/27/2024GBX 3,286GBX 3,283
-0.09%		GBX 3,303.80GBX 3,256510,193 shs£6.06 billion
03/26/2024GBX 3,282GBX 3,286
+0.12%		GBX 3,289.75GBX 3,263334,435 shs£6.06 billion
03/25/2024GBX 3,292GBX 3,282
-0.30%		GBX 3,299GBX 3,262189,570 shs£6.05 billion
03/22/2024GBX 3,268GBX 3,292
+0.73%		GBX 3,298GBX 3,257282,991 shs£6.07 billion
03/21/2024GBX 3,193GBX 3,268
+2.35%		GBX 3,321GBX 3,242.24606,831 shs£6.03 billion
03/20/2024GBX 3,195GBX 3,193
-0.06%		GBX 3,200GBX 3,1591.57 million shs£5.89 billion
03/19/2024GBX 3,217GBX 3,195
-0.68%		GBX 3,221GBX 3,187.60732,149 shs£5.89 billion
03/18/2024GBX 3,212GBX 3,217
+0.16%		GBX 3,239GBX 3,200280,995 shs£5.94 billion
03/15/2024GBX 3,216GBX 3,212
-0.12%		GBX 3,238GBX 3,2021.38 million shs£5.93 billion
03/14/2024GBX 3,296GBX 3,216
-2.43%		GBX 3,295GBX 3,204544,627 shs£5.93 billion
03/13/2024GBX 3,302GBX 3,296
-0.18%		GBX 3,336GBX 3,2861.58 million shs£6.08 billion
03/12/2024GBX 3,274GBX 3,302
+0.86%		GBX 3,306GBX 3,270488,753 shs£6.10 billion
03/11/2024GBX 3,226GBX 3,274
+1.49%		GBX 3,282GBX 3,218574,148 shs£6.05 billion
03/08/2024GBX 3,224GBX 3,226
+0.06%		GBX 3,234GBX 3,1891.43 million shs£5.96 billion
03/07/2024GBX 3,204GBX 3,224
+0.62%		GBX 3,269GBX 3,2103.37 million shs£5.96 billion
03/06/2024GBX 3,172GBX 3,204
+1.01%		GBX 3,217GBX 3,169781,823 shs£5.92 billion
03/05/2024GBX 3,152GBX 3,172
+0.63%		GBX 3,176GBX 3,115577,197 shs£5.86 billion
03/04/2024GBX 3,238GBX 3,152
-2.66%		GBX 3,241GBX 3,150631,044 shs£5.83 billion
03/01/2024GBX 3,303GBX 3,238
-1.97%		GBX 3,343GBX 3,2381.15 million shs£5.99 billion
02/29/2024GBX 3,461GBX 3,303
-4.57%		GBX 3,457GBX 3,2272.49 million shs£6.11 billion
02/28/2024GBX 3,464GBX 3,461
-0.09%		GBX 3,493GBX 3,4541.22 million shs£6.40 billion

Related Companies:
This page (LON:WTB) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends