Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free WTB Stock Alerts

Whitbread (WTB) Stock Chart & Stock Price History

Whitbread logo
GBX 2,517.63 -3.37 (-0.13%)
As of 12:03 PM 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 16.05%, with a year-to-date return of -1.27%. In the past month, the stock has increased 5.23%, reflecting recent market activity.

As of the latest close, Whitbread traded at GBX 2,517.63 with a market cap of £4.21 billion and volume of 619,468 shares. Five years ago, the stock traded at GBX 3,234, representing a 22.15% decrease over that period. At the time, it had a market cap of £6.53 billion and a volume of 600,844 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
+0.30%
1 Month
Performance
+5.23%
3 Month
Performance
+11.15%
Year-To-Date
Performance
-1.27%
1 Year
Performance
-16.05%
5 Year
Performance
-22.15%

WTB Stock Chart for Wednesday, August, 5, 2026

WTB Chart by TradingView

Whitbread Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/24/2026GBX 2,392GBX 2,437
+1.88%		GBX 2,442GBX 2,383343,565 shs£4.07 billion
07/23/2026GBX 2,456GBX 2,392
-2.61%		GBX 2,432GBX 2,3611.19 million shs£4.00 billion
07/22/2026GBX 2,405GBX 2,456
+2.12%		GBX 2,457GBX 2,359559,235 shs£4.11 billion
07/21/2026GBX 2,406GBX 2,405
-0.04%		GBX 2,435GBX 2,378536,960 shs£4.02 billion
07/20/2026GBX 2,391.81GBX 2,406
+0.59%		GBX 2,436GBX 2,374632,118 shs£4.02 billion
07/17/2026GBX 2,362.93GBX 2,391.81
+1.22%		GBX 2,401GBX 2,366405,872 shs£4.00 billion
07/16/2026GBX 2,330.32GBX 2,362.93
+1.40%		GBX 2,384GBX 2,315654,020 shs£3.95 billion
07/15/2026GBX 2,298GBX 2,330.32
+1.41%		GBX 2,340GBX 2,27629.91 million shs£3.89 billion
07/14/2026GBX 2,311.71GBX 2,298
-0.59%		GBX 2,298GBX 2,25547.73 million shs£3.84 billion
07/13/2026GBX 2,335.26GBX 2,311.71
-1.01%		GBX 2,385GBX 2,299567,269 shs£3.86 billion
07/10/2026GBX 2,313.49GBX 2,335.26
+0.94%		GBX 2,348GBX 2,318274,498 shs£3.90 billion
07/09/2026GBX 2,318.94GBX 2,313.49
-0.23%		GBX 2,338GBX 2,301829,445 shs£3.87 billion
07/08/2026GBX 2,371.01GBX 2,318.94
-2.20%		GBX 2,381GBX 2,30650.72 million shs£3.88 billion
07/07/2026GBX 2,363.19GBX 2,371.01
+0.33%		GBX 2,388GBX 2,35142.07 million shs£3.96 billion
07/06/2026GBX 2,407.23GBX 2,363.19
-1.83%		GBX 2,429.87GBX 2,343.76340,303 shs£3.95 billion
Related Companies

This page (LON:WTB) was last updated on 8/5/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | 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
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel