Free Trial

Whitbread (WTB) Stock Chart & Stock Price History

Whitbread logo
GBX 3,046 +5.00 (+0.16%)
As of 08:07 AM Eastern

Whitbread Stock Price Performance

The Whitbread (WTB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 8.51%, with a year-to-date return of 3.39%. In the past month, the stock has increased 3.50%, reflecting recent market activity.

As of the latest close, Whitbread traded at GBX 3,041.77 with a market cap of £5.43 billion and volume of 647,664 shares. Five years ago, the stock traded at GBX 2,353, representing a 29.45% increase over that period. At the time, it had a market cap of £4.75 billion and a volume of 552,506 shares.

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.

5 Day
Performance
+1.57%
1 Month
Performance
+3.50%
3 Month
Performance
+7.90%
Year-To-Date
Performance
+3.39%
1 Year
Performance
+8.51%
5 Year
Performance
+29.45%

WTB Stock Chart for Friday, August, 8, 2025

Whitbread Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025GBX 3,037.35GBX 3,041.77
+0.15%
GBX 3,104.01GBX 3,041647,664 shs£5.43 billion
08/06/2025GBX 2,999GBX 3,037.35
+1.28%
GBX 3,046GBX 3,004771,023 shs£5.42 billion
08/05/2025GBX 2,996GBX 2,999
+0.10%
GBX 3,015GBX 2,983321,494 shs£5.35 billion
08/04/2025GBX 2,999GBX 2,996
-0.10%
GBX 3,013GBX 2,988.321.21 million shs£5.35 billion
08/01/2025GBX 3,053GBX 2,999
-1.77%
GBX 3,054GBX 2,993567,246 shs£5.35 billion
07/31/2025GBX 3,126GBX 3,053
-2.34%
GBX 3,122GBX 3,019791,601 shs£5.45 billion
07/30/2025GBX 3,155.29GBX 3,126
-0.93%
GBX 3,137GBX 3,107.72397,851 shs£5.58 billion
07/29/2025GBX 3,194GBX 3,155.29
-1.21%
GBX 3,199GBX 3,108831,610 shs£5.63 billion
07/28/2025GBX 3,239GBX 3,194
-1.39%
GBX 3,268.03GBX 3,185398,097 shs£5.70 billion
07/25/2025GBX 3,243.16GBX 3,239
-0.13%
GBX 3,244GBX 3,205447,121 shs£5.78 billion
07/24/2025GBX 3,228GBX 3,243.16
+0.47%
GBX 3,268GBX 3,200297,237 shs£5.79 billion
07/23/2025GBX 3,206GBX 3,228
+0.69%
GBX 3,251GBX 3,208410,614 shs£5.76 billion
07/22/2025GBX 3,178.62GBX 3,206
+0.86%
GBX 3,223GBX 3,160389,764 shs£5.72 billion
07/21/2025GBX 3,182GBX 3,178.62
-0.11%
GBX 3,188GBX 3,168341,195 shs£5.67 billion
07/18/2025GBX 3,121GBX 3,182
+1.95%
GBX 3,182GBX 3,117510,295 shs£5.68 billion
07/17/2025GBX 3,024GBX 3,121
+3.21%
GBX 3,129GBX 3,035.52440,725 shs£5.57 billion
07/16/2025GBX 3,052GBX 3,024
-0.92%
GBX 3,059.86GBX 3,020620,581 shs£5.40 billion
07/15/2025GBX 3,056GBX 3,052
-0.13%
GBX 3,077.16GBX 3,0441.22 million shs£5.45 billion
07/14/2025GBX 3,026GBX 3,056
+0.99%
GBX 3,061GBX 3,007374,696 shs£5.45 billion
07/11/2025GBX 3,082.15GBX 3,026
-1.82%
GBX 3,081GBX 2,998.981.95 million shs£5.40 billion
07/10/2025GBX 2,982GBX 3,082.15
+3.36%
GBX 3,082.16GBX 2,996815,400 shs£5.50 billion
07/09/2025GBX 2,943.10GBX 2,982
+1.32%
GBX 3,007GBX 2,941595,207 shs£5.32 billion
07/08/2025GBX 2,925GBX 2,943.10
+0.62%
GBX 2,947GBX 2,911465,629 shs£5.25 billion
07/07/2025GBX 2,934GBX 2,925
-0.31%
GBX 2,959GBX 2,923.56248,487 shs£5.22 billion

This page (LON:WTB) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners