Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Whitbread (WTB) Stock Chart & Stock Price History

Whitbread logo
GBX 3,193 +1.00 (+0.03%)
As of 11:50 AM Eastern
Compare

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 12.75%, with a year-to-date return of 8.38%. In the past month, the stock has decreased 0.03%, reflecting recent market activity.

As of the latest close, Whitbread traded at GBX 3,192 with a market cap of £5.70 billion and volume of 296,497 shares. Five years ago, the stock traded at GBX 2,457, representing a 29.96% increase over that period. At the time, it had a market cap of £4.96 billion and a volume of 450,084 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.31%
1 Month
Performance
-0.03%
3 Month
Performance
+12.49%
Year-To-Date
Performance
+8.38%
1 Year
Performance
+12.75%
5 Year
Performance
+29.96%

WTB Stock Chart for Thursday, August, 28, 2025

WTB Chart by TradingView

Whitbread Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2025GBX 3,138GBX 3,192
+1.72%		GBX 3,192GBX 3,146296,497 shs£5.70 billion
08/26/2025GBX 3,203GBX 3,138
-2.03%		GBX 3,174GBX 3,124548,301 shs£5.60 billion
08/25/2025GBX 3,203GBX 3,203GBX 3,210GBX 3,131281,938 shs£5.72 billion
08/22/2025GBX 3,141GBX 3,203
+1.97%		GBX 3,210GBX 3,131281,938 shs£5.72 billion
08/21/2025GBX 3,107GBX 3,141
+1.09%		GBX 3,165GBX 3,095.79303,060 shs£5.61 billion
08/20/2025GBX 3,122GBX 3,107
-0.48%		GBX 3,122GBX 3,086296,089 shs£5.55 billion
08/19/2025GBX 3,103GBX 3,122
+0.61%		GBX 3,122GBX 3,095481,305 shs£5.57 billion
08/18/2025GBX 3,105GBX 3,103
-0.06%		GBX 3,119GBX 3,073320,242 shs£5.54 billion
08/15/2025GBX 3,080GBX 3,105
+0.81%		GBX 3,141GBX 3,091754,980 shs£5.54 billion
08/14/2025GBX 3,077GBX 3,080
+0.10%		GBX 3,097GBX 3,057.701.13 million shs£5.50 billion
08/13/2025GBX 3,058GBX 3,077
+0.62%		GBX 3,092GBX 3,043510,378 shs£5.49 billion
08/12/2025GBX 3,023GBX 3,058
+1.16%		GBX 3,058GBX 3,022419,078 shs£5.46 billion
08/11/2025GBX 3,050GBX 3,023
-0.89%		GBX 3,053GBX 3,016226,762 shs£5.40 billion
08/08/2025GBX 3,041.77GBX 3,050
+0.27%		GBX 3,053.40GBX 3,030440,432 shs£5.44 billion
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
Related Companies

This page (LON:WTB) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
This strange black card is showing up across America
"THIS is the Biggest Economic Story of 2025" While most Americans are focused on tariffs and inflation, the...
Stansberry Research | Sponsoredtc pixel
How high will gold surge?
Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and decl...
Weiss Ratings | Sponsoredtc pixel
Is This Stock the 'Next Nvidia'?
'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...
Altimetry | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel