Free Trial

Whitbread (WTB) Stock Chart & Stock Price History

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free WTB Stock Alerts
GBX 3,028
-84.00 (-2.70%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Whitbread Stock Price Performance

5 Day
Performance
-1.01%
1 Month
Performance
-7.74%
3 Month
Performance
-15.91%
6 Month
Performance
-8.13%
Year-To-Date
Performance
-17.18%
1 Year
Performance
-7.09%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

WTB Stock Chart for Thursday, April, 25, 2024

WTB Chart by TradingView

Whitbread Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The World's First "$20 Trillion Drug?" (Ad)

One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!

Get the name of the stock here >>>
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
02/27/2024GBX 3,492GBX 3,464
-0.80%		GBX 3,498GBX 3,4571.44 million shs£6.41 billion
02/26/2024GBX 3,509GBX 3,492
-0.48%		GBX 3,533GBX 3,492868,309 shs£6.46 billion
02/23/2024GBX 3,542GBX 3,509
-0.93%		GBX 3,548GBX 3,475813,564 shs£6.49 billion
02/22/2024GBX 3,575GBX 3,542
-0.92%		GBX 3,614GBX 3,4771.32 million shs£6.55 billion
02/21/2024GBX 3,550GBX 3,575
+0.70%		GBX 3,592GBX 3,5452.56 million shs£6.61 billion
02/20/2024GBX 3,514GBX 3,550
+1.02%		GBX 3,561GBX 3,502487,425 shs£6.59 billion
02/19/2024GBX 3,482GBX 3,514
+0.92%		GBX 3,514GBX 3,4731.95 million shs£6.52 billion
02/16/2024GBX 3,483GBX 3,482
-0.03%		GBX 3,512.42GBX 3,4671.14 million shs£6.46 billion
02/15/2024GBX 3,445GBX 3,483
+1.10%		GBX 3,494GBX 3,445721,148 shs£6.46 billion
02/14/2024GBX 3,446GBX 3,445
-0.03%		GBX 3,480GBX 3,444625,143 shs£6.39 billion
02/13/2024GBX 3,507GBX 3,446
-1.74%		GBX 3,507GBX 3,428937,999 shs£6.39 billion
02/12/2024GBX 3,482GBX 3,507
+0.72%		GBX 3,523GBX 3,477303,493 shs£6.51 billion
02/09/2024GBX 3,467GBX 3,482
+0.43%		GBX 3,502GBX 3,4721.43 million shs£6.48 billion
02/08/2024GBX 3,539GBX 3,467
-2.03%		GBX 3,545GBX 3,4671.25 million shs£6.45 billion
02/07/2024GBX 3,543GBX 3,539
-0.11%		GBX 3,557GBX 3,521260,360 shs£6.58 billion
02/06/2024GBX 3,520GBX 3,543
+0.65%		GBX 3,559GBX 3,516.24335,277 shs£6.59 billion
02/05/2024GBX 3,515GBX 3,520
+0.14%		GBX 3,537.50GBX 3,513489,233 shs£6.55 billion
02/02/2024GBX 3,541GBX 3,515
-0.73%		GBX 3,609GBX 3,5121.12 million shs£6.54 billion
02/01/2024GBX 3,596GBX 3,541
-1.53%		GBX 3,589GBX 3,5411.11 million shs£6.59 billion
01/31/2024GBX 3,638GBX 3,596
-1.15%		GBX 3,643GBX 3,586399,318 shs£6.69 billion
01/30/2024GBX 3,620GBX 3,638
+0.50%		GBX 3,654GBX 3,627674,359 shs£6.77 billion
01/29/2024GBX 3,646GBX 3,620
-0.71%		GBX 3,664.68GBX 3,614787,154 shs£6.75 billion
01/26/2024GBX 3,601GBX 3,646
+1.25%		GBX 3,647GBX 3,590537,499 shs£6.80 billion
01/25/2024GBX 3,609GBX 3,601
-0.22%		GBX 3,626GBX 3,5891.60 million shs£6.71 billion
01/24/2024GBX 3,536GBX 3,609
+2.06%		GBX 3,609GBX 3,523862,791 shs£6.73 billion

Related Companies:
This page (LON:WTB) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Fed launches fourth dollar overhaul
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
The AI stock to buy right now
StockEarnings
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
I’m afraid WWIII is a very real possibility
Porter & Company