Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Whitbread Share Price
Whitbread Share Trades

Whitbread Share Trades

Whitbread share trades.

The following table shows today's trades for Whitbread. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
WTB.L
Share PriceWTB.L
ChartsWTB.L
TradesWTB.L
HistoryCompare
WTB.LWTB.L
Share NewsWTB.L
RNSWTB.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
10:37:15 - 23-Oct-26 2,583.00 41 Buy* 2,581.00 2,583.00
10:33:55 - 23-Oct-26 2,584.00 195 Buy* 2,582.00 2,584.00
10:33:55 - 23-Oct-26 2,584.00 162 Buy* 2,582.00 2,584.00
10:33:55 - 23-Oct-26 2,584.00 60 Buy* 2,582.00 2,584.00
10:33:55 - 23-Oct-26 2,584.00 111 Buy* 2,582.00 2,584.00
10:33:55 - 23-Oct-26 2,584.00 73 Buy* 2,582.00 2,584.00
10:33:54 - 23-Oct-26 2,583.00 111 Buy* 2,581.00 2,583.00
10:33:54 - 23-Oct-26 2,582.00 628 Unknown* 2,581.00 2,583.00
10:33:54 - 23-Oct-26 2,582.00 628 Unknown* 2,581.00 2,583.00
10:33:54 - 23-Oct-26 2,582.00 111 Buy* 2,580.00 2,582.00
10:33:54 - 23-Oct-26 2,582.00 162 Buy* 2,580.00 2,582.00
10:33:54 - 23-Oct-26 2,581.00 54 Sell* 2,580.00 2,582.00
10:33:54 - 23-Oct-26 2,581.00 79 Sell* 2,580.00 2,582.00
10:33:54 - 23-Oct-26 2,581.00 57 Sell* 2,580.00 2,582.00
10:33:54 - 23-Oct-26 2,582.00 28 Sell* 2,581.00 2,582.00
10:33:54 - 23-Oct-26 2,582.00 34 Sell* 2,581.00 2,582.00
10:33:54 - 23-Oct-26 2,582.00 107 Sell* 2,582.00 2,584.00
10:33:54 - 23-Oct-26 2,582.00 32 Sell* 2,582.00 2,584.00
10:33:54 - 23-Oct-26 2,582.00 219 Sell* 2,582.00 2,584.00
10:33:54 - 23-Oct-26 2,582.00 16 Sell* 2,582.00 2,584.00
10:32:28 - 23-Oct-26 2,584.00 35 Buy* 2,583.00 2,585.00
10:32:28 - 23-Oct-26 2,584.00 6 Buy* 2,582.00 2,584.00
10:32:15 - 23-Oct-26 2,583.00 22 Buy* 2,582.00 2,583.00
10:32:15 - 23-Oct-26 2,583.00 114 Buy* 2,582.00 2,583.00
10:31:26 - 23-Oct-26 2,582.00 41 Buy* 2,580.00 2,582.00
10:31:09 - 23-Oct-26 2,582.00 3,129 Unknown* 2,581.00 2,583.00
10:31:09 - 23-Oct-26 2,582.00 103 Buy* 2,580.00 2,582.00
10:31:09 - 23-Oct-26 2,582.00 75 Buy* 2,580.00 2,582.00
10:31:09 - 23-Oct-26 2,582.00 28 Buy* 2,580.00 2,582.00
10:30:07 - 23-Oct-26 2,582.00 99 Buy* 2,581.00 2,584.00
10:29:06 - 23-Oct-26 2,581.00 14 Buy* 2,579.00 2,582.00
10:29:03 - 23-Oct-26 2,580.00 32 Buy* 2,578.00 2,580.00
10:25:34 - 23-Oct-26 2,580.00 2 Buy* 2,578.00 2,580.00
10:25:27 - 23-Oct-26 2,578.00 15 Buy* 2,577.00 2,580.00
10:25:27 - 23-Oct-26 2,578.00 56 Buy* 2,577.00 2,580.00
10:25:27 - 23-Oct-26 2,578.00 12 Buy* 2,576.00 2,578.00
10:25:10 - 23-Oct-26 2,578.00 44 Buy* 2,576.00 2,578.00
10:25:05 - 23-Oct-26 2,578.00 0 Unknown* 2,576.00 2,578.00
10:23:34 - 23-Oct-26 2,577.00 15 Sell* 2,576.00 2,579.00
10:23:34 - 23-Oct-26 2,577.00 46 Sell* 2,577.00 2,579.00
10:22:45 - 23-Oct-26 2,578.00 70 Buy* 2,577.00 2,579.00
10:22:29 - 23-Oct-26 2,578.00 6 Buy* 2,576.00 2,578.00
10:17:56 - 23-Oct-26 2,579.00 3 Buy* 2,577.00 2,579.00
10:14:29 - 23-Oct-26 2,579.00 5 Buy* 2,577.00 2,579.00
10:14:06 - 23-Oct-26 2,577.00 66 Sell* 2,577.00 2,580.00
10:14:06 - 23-Oct-26 2,579.00 5 Buy* 2,577.00 2,579.00
10:13:00 - 23-Oct-26 2,578.00 58 Buy* 2,577.00 2,580.00
10:12:45 - 23-Oct-26 2,577.00 16 Sell* 2,576.00 2,577.00
10:12:22 - 23-Oct-26 2,578.00 287 Unknown* 2,577.00 2,579.00
10:09:09 - 23-Oct-26 2,578.00 26 Buy* 2,577.00 2,580.00
10:06:03 - 23-Oct-26 2,576.00 9 Sell* 2,575.00 2,577.00
10:06:03 - 23-Oct-26 2,576.00 12 Sell* 2,576.00 2,578.00
10:05:07 - 23-Oct-26 2,577.00 14 Sell* 2,576.00 2,578.00
10:02:45 - 23-Oct-26 2,577.00 48 Buy* 2,576.00 2,579.00
10:01:54 - 23-Oct-26 2,576.00 87 Buy* 2,575.00 2,577.00
10:01:49 - 23-Oct-26 2,575.00 61 Sell* 2,574.00 2,577.00
10:01:49 - 23-Oct-26 2,575.00 30 Sell* 2,575.00 2,576.00
10:01:49 - 23-Oct-26 2,575.00 78 Sell* 2,575.00 2,576.00
09:58:14 - 23-Oct-26 2,580.00 46 Buy* 2,578.00 2,580.00
09:58:14 - 23-Oct-26 2,580.00 111 Buy* 2,578.00 2,580.00
09:58:00 - 23-Oct-26 2,579.00 40 Buy* 2,577.00 2,579.00
09:56:10 - 23-Oct-26 2,577.62 325 Sell* 2,577.00 2,579.00
09:56:07 - 23-Oct-26 2,578.00 163 Buy* 2,577.00 2,579.00
09:56:07 - 23-Oct-26 2,578.00 111 Buy* 2,577.00 2,579.00
09:56:07 - 23-Oct-26 2,577.00 21 Buy* 2,575.00 2,577.00
09:56:07 - 23-Oct-26 2,577.00 21 Buy* 2,575.00 2,577.00
09:55:54 - 23-Oct-26 2,577.00 7 Buy* 2,575.00 2,577.00
09:54:43 - 23-Oct-26 2,575.00 58 Buy* 2,573.00 2,575.00
09:54:43 - 23-Oct-26 2,575.00 34 Buy* 2,573.00 2,575.00
09:54:37 - 23-Oct-26 2,573.817 350 Sell* 2,573.00 2,575.00
09:53:25 - 23-Oct-26 2,573.00 77 Buy* 2,571.00 2,573.00
09:52:01 - 23-Oct-26 2,575.00 7 Buy* 2,573.00 2,575.00
09:51:53 - 23-Oct-26 2,574.00 104 Buy* 2,573.00 2,575.00
09:51:53 - 23-Oct-26 2,574.00 19 Buy* 2,572.00 2,574.00
09:51:53 - 23-Oct-26 2,574.00 20 Buy* 2,572.00 2,574.00
09:51:53 - 23-Oct-26 2,574.00 37 Buy* 2,572.00 2,574.00
09:49:42 - 23-Oct-26 2,574.00 16 Sell* 2,574.00 2,576.00
09:49:04 - 23-Oct-26 2,575.00 53 Buy* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 124 Buy* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 201 Unknown* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 54 Buy* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 70 Buy* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 124 Buy* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 239 Unknown* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 16 Buy* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 54 Buy* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 54 Buy* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 2 Unknown* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 124 Buy* 2,574.00 2,576.00
09:49:04 - 23-Oct-26 2,575.00 2 Unknown* 2,574.00 2,575.00
09:49:04 - 23-Oct-26 2,575.00 124 Buy* 2,574.00 2,576.00
09:49:04 - 23-Oct-26 2,575.00 14 Unknown* 2,574.00 2,576.00
09:49:04 - 23-Oct-26 2,575.00 54 Buy* 2,574.00 2,576.00
09:49:04 - 23-Oct-26 2,575.00 70 Buy* 2,574.00 2,576.00
09:49:04 - 23-Oct-26 2,575.00 124 Buy* 2,574.00 2,576.00
09:49:04 - 23-Oct-26 2,575.00 124 Buy* 2,574.00 2,576.00
09:49:04 - 23-Oct-26 2,575.00 43 Buy* 2,574.00 2,576.00
09:48:04 - 23-Oct-26 2,574.00 86 Buy* 2,572.00 2,575.00
09:48:04 - 23-Oct-26 2,574.00 114 Buy* 2,572.00 2,574.00
09:48:04 - 23-Oct-26 2,574.00 34 Buy* 2,572.00 2,574.00
Top Risers
Share Change
Ethernity Net (ENET)0.002229.41%
Huddled Group (HUD)0.82513.79%
Arkadian Strategic Metals (AKN)0.0111.11%
Eurasia Mining (EUA)2.6010.64%
Light Science Technologies (LST)0.859.68%
Top Fallers
Share Change
Litigation Cap. (LIT)0.301-40.04%
Catenai Plc (CTAI)0.07-26.32%
Petra Diamonds (PDL)2.70-23.3%
Cirata (CRTA)4.69-20.78%
Focus Xplore (FOX)0.02-18.37%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00221,448,100,558
Uk Energy Group (UKEN)0.00725213,618,017
Focus Xplore (FOX)0.02189,407,044
Forgent (FORG)0.012168,667,071
Premier African Minerals (PREM)0.0044137,495,008

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.