Free Trial
→ Elon Musk’s $1 Quadrillion AI IPO (From Brownstone Research) (Ad)tc pixel Free WTB Stock Alerts

Whitbread (WTB) Stock Chart & Stock Price History

Whitbread logo
GBX 2,277 -63.00 (-2.69%)
As of 07:54 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 decreased 19.63%, with a year-to-date return of -10.71%. In the past month, the stock has decreased 9.01%, reflecting recent market activity.

As of the latest close, Whitbread traded at GBX 2,340 with a market cap of £3.91 billion and volume of 486,713 shares. Five years ago, the stock traded at GBX 3,180, representing a 28.40% decrease over that period. At the time, it had a market cap of £6.42 billion and a volume of 561,613 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-5.52%
1 Month
Performance
-9.01%
3 Month
Performance
-15.69%
Year-To-Date
Performance
-10.71%
1 Year
Performance
-19.63%
5 Year
Performance
-28.40%

WTB Stock Chart for Friday, May, 15, 2026

WTB Chart by TradingView

Whitbread Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026GBX 2,271GBX 2,340
+3.04%		GBX 2,340GBX 2,278486,713 shs£3.91 billion
05/13/2026GBX 2,289.66GBX 2,271
-0.82%		GBX 2,295GBX 2,238905,104 shs£3.79 billion
05/12/2026GBX 2,333.36GBX 2,289.66
-1.87%		GBX 2,310GBX 2,259.40685,528 shs£3.82 billion
05/11/2026GBX 2,410GBX 2,333.36
-3.18%		GBX 2,424GBX 2,324.041.73 million shs£3.90 billion
05/08/2026GBX 2,322GBX 2,410
+3.79%		GBX 2,410GBX 2,295890,965 shs£4.02 billion
05/07/2026GBX 2,344.12GBX 2,322
-0.94%		GBX 2,384GBX 2,318275.96 million shs£3.88 billion
05/06/2026GBX 2,265GBX 2,344.12
+3.49%		GBX 2,367GBX 2,277938,824 shs£3.91 billion
05/05/2026N/AGBX 2,265GBX 2,290GBX 2,2311.07 million shs£3.78 billion
04/30/2026GBX 2,385GBX 2,234
-6.33%		GBX 2,328GBX 2,0981.47 million shs£3.73 billion
04/29/2026GBX 2,410GBX 2,385
-1.04%		GBX 2,406GBX 2,362364,293 shs£3.98 billion
04/28/2026GBX 2,472GBX 2,410
-2.51%		GBX 2,467GBX 2,394431,151 shs£4.02 billion
04/27/2026GBX 2,455.79GBX 2,472
+0.66%		GBX 2,547GBX 2,463460,291 shs£4.13 billion
04/24/2026GBX 2,431.40GBX 2,455.79
+1.00%		GBX 2,478GBX 2,410446,223 shs£4.10 billion
04/23/2026GBX 2,460GBX 2,431.40
-1.16%		GBX 2,454GBX 2,405491,222 shs£4.06 billion
04/22/2026GBX 2,454GBX 2,460
+0.24%		GBX 2,469GBX 2,433393,297 shs£4.11 billion
04/21/2026GBX 2,511GBX 2,454
-2.27%		GBX 2,534GBX 2,45476.20 million shs£4.10 billion
04/20/2026GBX 2,555GBX 2,511
-1.72%		GBX 2,547.98GBX 2,50854.19 million shs£4.19 billion
04/17/2026GBX 2,498GBX 2,555
+2.28%		GBX 2,578GBX 2,495609,558 shs£4.27 billion
04/16/2026GBX 2,502.37GBX 2,498
-0.17%		GBX 2,540.59GBX 2,490.9347.85 million shs£4.17 billion
04/15/2026GBX 2,512.76GBX 2,502.37
-0.41%		GBX 2,542GBX 2,461385,177 shs£4.18 billion
04/14/2026GBX 2,472.78GBX 2,512.76
+1.62%		GBX 2,521GBX 2,491244,571 shs£4.19 billion
Related Companies

This page (LON:WTB) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel