Whitbread PLC (WTB) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:20 | 2,540.00p | 402,572 | £10,225,328.80 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:59 | 2,545.00p | 55 | £1,399.75 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:59 | 2,545.00p | 75 | £1,908.75 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:58 | 2,544.00p | 58 | £1,475.52 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:58 | 2,544.00p | 19 | £483.36 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:58 | 2,544.00p | 75 | £1,908.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:58 | 2,542.50p | 14 | £355.95 | Off-book | Unknown | SI |
| 14/10/2026 | 15:29:58 | 2,542.50p | 14 | £355.95 | Off-book | Unknown | OTC |
| 14/10/2026 | 15:29:50 | 2,544.00p | 423 | £10,761.12 | Off-book | Buy | SI |
| 14/10/2026 | 15:29:39 | 2,543.00p | 2 | £50.86 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:37 | 2,544.00p | 40 | £1,017.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:37 | 2,544.00p | 37 | £941.28 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:31 | 2,545.00p | 392 | £9,976.40 | Off-book | Buy | SI |
| 14/10/2026 | 15:29:24 | 2,544.00p | 25 | £636.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:24 | 2,544.00p | 21 | £534.24 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:24 | 2,544.00p | 25 | £636.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:08 | 2,545.00p | 8 | £203.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:06 | 2,544.00p | 77 | £1,958.88 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:05 | 2,543.00p | 20 | £508.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:01 | 2,542.00p | 1 | £25.42 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:00 | 2,542.00p | 40 | £1,016.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:00 | 2,541.00p | 30 | £762.30 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:00 | 2,541.00p | 8 | £203.28 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:00 | 2,541.00p | 71 | £1,804.11 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:47 | 2,541.00p | 30 | £762.30 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:46 | 2,542.00p | 59 | £1,499.78 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:46 | 2,542.00p | 130 | £3,304.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 59 | £1,499.19 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 50 | £1,270.50 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 66 | £1,677.06 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 130 | £3,303.30 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 11 | £279.51 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 389 | £9,884.49 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:33 | 2,539.00p | 22 | £558.58 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:33 | 2,539.00p | 2 | £50.78 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:08 | 2,540.00p | 83 | £2,108.20 | Off-book | Buy | SI |
| 14/10/2026 | 15:28:07 | 2,539.00p | 28 | £710.92 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 60 | £1,524.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 130 | £3,302.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 42 | £1,066.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 11 | £279.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 198 | £5,029.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 10 | £254.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 29 | £736.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,539.00p | 47 | £1,193.33 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,539.00p | 116 | £2,945.24 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,539.00p | 55 | £1,396.45 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,539.00p | 69 | £1,751.91 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,540.00p | 82 | £2,082.80 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:26 | 2,540.00p | 46 | £1,168.40 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:20 | 2,540.00p | 402,572 | £10,225,328.80 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:59 | 2,545.00p | 55 | £1,399.75 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:59 | 2,545.00p | 75 | £1,908.75 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:58 | 2,544.00p | 58 | £1,475.52 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:58 | 2,544.00p | 19 | £483.36 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:58 | 2,544.00p | 75 | £1,908.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:58 | 2,542.50p | 14 | £355.95 | Off-book | Unknown | SI |
| 14/10/2026 | 15:29:58 | 2,542.50p | 14 | £355.95 | Off-book | Unknown | OTC |
| 14/10/2026 | 15:29:50 | 2,544.00p | 423 | £10,761.12 | Off-book | Buy | SI |
| 14/10/2026 | 15:29:39 | 2,543.00p | 2 | £50.86 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:37 | 2,544.00p | 40 | £1,017.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:37 | 2,544.00p | 37 | £941.28 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:31 | 2,545.00p | 392 | £9,976.40 | Off-book | Buy | SI |
| 14/10/2026 | 15:29:24 | 2,544.00p | 25 | £636.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:24 | 2,544.00p | 21 | £534.24 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:24 | 2,544.00p | 25 | £636.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:08 | 2,545.00p | 8 | £203.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:06 | 2,544.00p | 77 | £1,958.88 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:05 | 2,543.00p | 20 | £508.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:01 | 2,542.00p | 1 | £25.42 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:00 | 2,542.00p | 40 | £1,016.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:00 | 2,541.00p | 30 | £762.30 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:00 | 2,541.00p | 8 | £203.28 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:00 | 2,541.00p | 71 | £1,804.11 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:47 | 2,541.00p | 30 | £762.30 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:46 | 2,542.00p | 59 | £1,499.78 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:46 | 2,542.00p | 130 | £3,304.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 59 | £1,499.19 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 50 | £1,270.50 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 66 | £1,677.06 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 130 | £3,303.30 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 11 | £279.51 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:44 | 2,541.00p | 389 | £9,884.49 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:33 | 2,539.00p | 22 | £558.58 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:33 | 2,539.00p | 2 | £50.78 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:08 | 2,540.00p | 83 | £2,108.20 | Off-book | Buy | SI |
| 14/10/2026 | 15:28:07 | 2,539.00p | 28 | £710.92 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 60 | £1,524.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 130 | £3,302.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 42 | £1,066.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 11 | £279.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 198 | £5,029.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 10 | £254.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:06 | 2,540.00p | 29 | £736.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,539.00p | 47 | £1,193.33 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,539.00p | 116 | £2,945.24 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,539.00p | 55 | £1,396.45 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,539.00p | 69 | £1,751.91 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 2,540.00p | 82 | £2,082.80 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:26 | 2,540.00p | 46 | £1,168.40 | Off-book | Buy | SI |
