Whitbread PLC (WTB) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/06/2026 | 15:35:22 | 2459.00p | 426,811 | £10,495,282.49 | Exchange | Buy | UT |
| 23/06/2026 | 15:29:43 | 2450.00p | 140 | £3,430.00 | Exchange | Unknown | AT |
| 23/06/2026 | 15:29:30 | 2450.00p | 140 | £3,430.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:30 | 2450.00p | 14 | £343.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:16 | 2450.00p | 117 | £2,866.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:29:16 | 2450.00p | 17 | £416.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:29:02 | 2450.00p | 6 | £147.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 8 | £196.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 140 | £3,430.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 7 | £171.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 134 | £3,283.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 168 | £4,116.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 152 | £3,724.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 42 | £1,029.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 5 | £122.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 106 | £2,597.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 117 | £2,866.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 91 | £2,229.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 67 | £1,641.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:52 | 2449.00p | 230 | £5,632.70 | Off-book | Sell | SI |
| 23/06/2026 | 15:28:44 | 2449.00p | 37 | £906.13 | Exchange | Sell | AT |
| 23/06/2026 | 15:28:27 | 2450.00p | 92 | £2,254.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:28:12 | 2450.00p | 81 | £1,984.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:28:11 | 2450.00p | 55 | £1,347.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:28:10 | 2450.00p | 7 | £171.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:28:10 | 2450.00p | 40 | £980.00 | Exchange | Unknown | AT |
| 23/06/2026 | 15:28:10 | 2450.00p | 73 | £1,788.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:27:43 | 2450.00p | 4 | £98.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:41 | 2450.00p | 11 | £269.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:37 | 2450.00p | 23 | £563.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:34 | 2450.00p | 5 | £122.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:34 | 2450.00p | 7 | £171.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 23 | £563.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 118 | £2,891.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 3 | £73.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 38 | £931.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 76 | £1,862.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 66 | £1,617.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 31 | £759.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 13 | £318.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 27 | £661.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:19 | 2450.00p | 15 | £367.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:26:25 | 2450.00p | 8 | £196.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:23:19 | 2451.00p | 88 | £2,156.88 | Exchange | Unknown | AT |
| 23/06/2026 | 15:23:19 | 2451.00p | 152 | £3,725.52 | Exchange | Buy | AT |
| 23/06/2026 | 15:23:19 | 2451.00p | 62 | £1,519.62 | Exchange | Buy | AT |
| 23/06/2026 | 15:22:16 | 2451.39p | 411 | £10,075.22 | Exchange | Buy | OFF |
| 23/06/2026 | 15:22:13 | 2451.00p | 16 | £392.16 | Exchange | Sell | AT |
| 23/06/2026 | 15:22:10 | 2451.00p | 48 | £1,176.48 | Exchange | Unknown | AT |
| 23/06/2026 | 15:22:10 | 2451.00p | 35 | £857.85 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/06/2026 | 15:35:22 | 2459.00p | 426,811 | £10,495,282.49 | Exchange | Buy | UT |
| 23/06/2026 | 15:29:43 | 2450.00p | 140 | £3,430.00 | Exchange | Unknown | AT |
| 23/06/2026 | 15:29:30 | 2450.00p | 140 | £3,430.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:30 | 2450.00p | 14 | £343.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:16 | 2450.00p | 117 | £2,866.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:29:16 | 2450.00p | 17 | £416.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:29:02 | 2450.00p | 6 | £147.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 8 | £196.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 140 | £3,430.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 7 | £171.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 134 | £3,283.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 168 | £4,116.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 152 | £3,724.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 42 | £1,029.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 5 | £122.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 106 | £2,597.00 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 117 | £2,866.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 91 | £2,229.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:00 | 2450.00p | 67 | £1,641.50 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:52 | 2449.00p | 230 | £5,632.70 | Off-book | Sell | SI |
| 23/06/2026 | 15:28:44 | 2449.00p | 37 | £906.13 | Exchange | Sell | AT |
| 23/06/2026 | 15:28:27 | 2450.00p | 92 | £2,254.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:28:12 | 2450.00p | 81 | £1,984.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:28:11 | 2450.00p | 55 | £1,347.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:28:10 | 2450.00p | 7 | £171.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:28:10 | 2450.00p | 40 | £980.00 | Exchange | Unknown | AT |
| 23/06/2026 | 15:28:10 | 2450.00p | 73 | £1,788.50 | Exchange | Unknown | AT |
| 23/06/2026 | 15:27:43 | 2450.00p | 4 | £98.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:41 | 2450.00p | 11 | £269.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:37 | 2450.00p | 23 | £563.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:34 | 2450.00p | 5 | £122.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:34 | 2450.00p | 7 | £171.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 23 | £563.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 118 | £2,891.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 3 | £73.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 38 | £931.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 76 | £1,862.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 66 | £1,617.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 31 | £759.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 13 | £318.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:31 | 2450.00p | 27 | £661.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:27:19 | 2450.00p | 15 | £367.50 | Exchange | Sell | AT |
| 23/06/2026 | 15:26:25 | 2450.00p | 8 | £196.00 | Exchange | Sell | AT |
| 23/06/2026 | 15:23:19 | 2451.00p | 88 | £2,156.88 | Exchange | Unknown | AT |
| 23/06/2026 | 15:23:19 | 2451.00p | 152 | £3,725.52 | Exchange | Buy | AT |
| 23/06/2026 | 15:23:19 | 2451.00p | 62 | £1,519.62 | Exchange | Buy | AT |
| 23/06/2026 | 15:22:16 | 2451.39p | 411 | £10,075.22 | Exchange | Buy | OFF |
| 23/06/2026 | 15:22:13 | 2451.00p | 16 | £392.16 | Exchange | Sell | AT |
| 23/06/2026 | 15:22:10 | 2451.00p | 48 | £1,176.48 | Exchange | Unknown | AT |
| 23/06/2026 | 15:22:10 | 2451.00p | 35 | £857.85 | Exchange | Unknown | AT |
