Go Pro
→ The dollar reset no one told you about (From Porter & Company) (Ad)tc pixel Free WTB Stock Alerts

Whitbread (WTB) Stock Chart & Stock Price History

Whitbread logo
GBX 2,505 +30.00 (+1.21%)
As of 04:26 AM Eastern
Compare

Whitbread Stock Price Performance

5 Day
Performance
+3.22%
1 Month
Performance
+2.67%
3 Month
Performance
+3.22%
Year-To-Date
Performance
-1.88%
1 Year
Performance
-20.27%
5 Year
Performance
-20.90%

WTB Stock Chart for Wednesday, August, 26, 2026

30 Days 90 Days 1 Year

The Whitbread (WTB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 20.27%, with a year-to-date return of -1.88%. In the past month, the stock has increased 2.67%, reflecting recent market activity.

As of the latest close, Whitbread traded at GBX 2,475 with a market cap of £4.14 billion and volume of 538,552 shares. Five years ago, the stock traded at GBX 3,163, representing a 20.90% decrease over that period. At the time, it had a market cap of £6.39 billion and a volume of 248,226 shares. View the advanced WTB chart on TradingView.

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.

Whitbread Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/25/2026GBX 2,463GBX 2,475
+0.49%		GBX 2,490GBX 2,456538,552 shs£4.14 billion
08/24/2026GBX 2,424GBX 2,463
+1.61%		GBX 2,472GBX 2,400925,437 shs£4.12 billion
08/21/2026GBX 2,430GBX 2,424
-0.25%		GBX 2,451GBX 2,404399,300 shs£4.05 billion
08/20/2026GBX 2,458GBX 2,430
-1.14%		GBX 2,462GBX 2,42313.43 million shs£4.06 billion
08/19/2026GBX 2,466GBX 2,458
-0.32%		GBX 2,467GBX 2,42156.57 million shs£4.11 billion
08/18/2026GBX 2,437GBX 2,466
+1.19%		GBX 2,514GBX 2,460.81551,096 shs£4.12 billion
08/17/2026GBX 2,480GBX 2,437
-1.73%		GBX 2,475GBX 2,437729,500 shs£4.07 billion
08/14/2026GBX 2,505GBX 2,480
-1.00%		GBX 2,541GBX 2,474382,370 shs£4.15 billion
08/13/2026GBX 2,479GBX 2,505
+1.05%		GBX 2,540.21GBX 2,484385,231 shs£4.19 billion
08/12/2026GBX 2,465GBX 2,479
+0.57%		GBX 2,485GBX 2,437359,149 shs£4.14 billion
08/11/2026GBX 2,460GBX 2,465
+0.20%		GBX 2,485GBX 2,434312,965 shs£4.12 billion
08/10/2026GBX 2,517GBX 2,460
-2.26%		GBX 2,522GBX 2,457734,328 shs£4.11 billion
08/07/2026GBX 2,528GBX 2,517
-0.44%		GBX 2,534GBX 2,490.30372,990 shs£4.21 billion
08/06/2026GBX 2,517.63GBX 2,528
+0.41%		GBX 2,547.01GBX 2,518280,721 shs£4.23 billion
08/05/2026GBX 2,522.74GBX 2,517.63
-0.20%		GBX 2,535GBX 2,483619,468 shs£4.21 billion
08/04/2026GBX 2,545.25GBX 2,522.74
-0.88%		GBX 2,539GBX 2,49767.90 million shs£4.22 billion
08/03/2026GBX 2,510GBX 2,545.25
+1.40%		GBX 2,567GBX 2,528929,013 shs£4.25 billion
07/31/2026GBX 2,531.64GBX 2,510
-0.85%		GBX 2,535GBX 2,506318,314 shs£4.20 billion
07/30/2026GBX 2,526GBX 2,531.64
+0.22%		GBX 2,571GBX 2,516431,524 shs£4.23 billion
07/29/2026GBX 2,516GBX 2,526
+0.40%		GBX 2,533GBX 2,504281,870 shs£4.22 billion
07/28/2026GBX 2,460GBX 2,516
+2.28%		GBX 2,520GBX 2,486380,000 shs£4.21 billion
07/27/2026GBX 2,437GBX 2,460
+0.94%		GBX 2,518GBX 2,460470,560 shs£4.11 billion
Related Companies

This page (LON:WTB) was last updated on 8/26/2026 by MarketBeat.com Staff.
From Our Partners
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Bezos… DOOMED
A single FCC filing hints Elon Musk is planning his biggest project yet - bigger than Tesla, SpaceX, and X com...
Paradigm Press | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
Anthropic could turn SpaceX regret into round two
Riot Platforms just struck a 20-year, 191-megawatt data-center agreement tied to Anthropic, reportedly worth 9...
The Oxford Club | Sponsoredtc pixel
Free Stock Pick: The Company First in Line for America’s New Super Fuel
The U.S. Army and Department of Energy are launching Project Janus - a high-priority initiative ordered by Pre...
Banyan Hill Publishing | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel