Free Trial

Whitbread (WTB) Stock Chart & Stock Price History

→ Did you know you can now trade Bitcoin in your regular brokerage account? (From DTI) (Ad)
Free WTB Stock Alerts
GBX 3,123
-22.00 (-0.70%)
(As of 07:05 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Whitbread Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
+2.09%
3 Month
Performance
-12.03%
6 Month
Performance
-6.55%
Year-To-Date
Performance
-14.58%
1 Year
Performance
-5.54%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

WTB Stock Chart for Monday, May, 20, 2024

WTB Chart by TradingView

Whitbread Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 3,119GBX 3,145
+0.83%		GBX 3,147GBX 3,087600,095 shs£5.75 billion
05/16/2024GBX 3,112GBX 3,119
+0.22%		GBX 3,137GBX 3,093453,777 shs£5.75 billion
05/15/2024GBX 3,114GBX 3,112
-0.06%		GBX 3,133GBX 3,064675,278 shs£5.74 billion
05/14/2024GBX 3,107GBX 3,114
+0.23%		GBX 3,138GBX 3,084605,038 shs£5.74 billion
05/13/2024GBX 3,069GBX 3,107
+1.24%		GBX 3,107GBX 3,064931,480 shs£5.73 billion
05/10/2024GBX 3,063GBX 3,069
+0.20%		GBX 3,107GBX 3,059645,019 shs£5.66 billion
05/09/2024GBX 3,027GBX 3,063
+1.19%		GBX 3,075.06GBX 3,033695,923 shs£5.65 billion
05/08/2024GBX 2,996GBX 3,027
+1.03%		GBX 3,043GBX 2,9981.33 million shs£5.58 billion
05/07/2024GBX 3,007GBX 2,996
-0.37%		GBX 3,066.82GBX 2,996824,922 shs£5.52 billion
05/06/2024GBX 3,007GBX 3,007GBX 3,040GBX 2,983.631.46 million shs£5.54 billion
05/03/2024GBX 3,001GBX 3,007
+0.20%		GBX 3,040GBX 2,9821.46 million shs£5.54 billion
05/02/2024GBX 3,099GBX 3,001
-3.16%		GBX 3,118GBX 2,9921.38 million shs£5.54 billion
05/01/2024GBX 3,167GBX 3,099
-2.15%		GBX 3,204GBX 3,0901.07 million shs£5.72 billion
04/30/2024GBX 3,047GBX 3,167
+3.94%		GBX 3,213GBX 2,9951.63 million shs£5.84 billion
04/29/2024GBX 3,043GBX 3,047
+0.13%		GBX 3,084GBX 3,030.80677,251 shs£5.62 billion
04/26/2024GBX 3,028GBX 3,043
+0.50%		GBX 3,065GBX 3,021442,516 shs£5.61 billion
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
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
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
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

Related Companies:
This page (LON:WTB) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club