Whitbread PLC (WTB) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:35:20 | 2,459.00p | 540,068 | £13,280,272.12 | Exchange | Sell | UT |
| 28/08/2026 | 15:29:57 | 2,463.00p | 10 | £246.30 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:29 | 2,462.00p | 10 | £246.20 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:29 | 2,462.00p | 23 | £566.26 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:29 | 2,463.00p | 171 | £4,211.73 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:29 | 2,463.00p | 31 | £763.53 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:29 | 2,463.00p | 134 | £3,300.42 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:28 | 2,463.00p | 78 | £1,921.14 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:28 | 2,463.00p | 134 | £3,300.42 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:28 | 2,463.00p | 127 | £3,128.01 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:28 | 2,463.00p | 29 | £714.27 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:02 | 2,462.00p | 2 | £49.24 | Off-book | Sell | SI |
| 28/08/2026 | 15:29:00 | 2,462.00p | 52 | £1,280.24 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:33 | 2,462.00p | 147 | £3,619.14 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:33 | 2,462.00p | 24 | £590.88 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:33 | 2,462.00p | 26 | £640.12 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:33 | 2,462.00p | 78 | £1,920.36 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:33 | 2,462.00p | 154 | £3,791.48 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:14 | 2,462.00p | 12 | £295.44 | Exchange | Unknown | OFF |
| 28/08/2026 | 15:26:04 | 2,462.00p | 24 | £590.88 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:09 | 2,462.00p | 111 | £2,732.82 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:09 | 2,463.00p | 134 | £3,300.42 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:09 | 2,463.00p | 3 | £73.89 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:05 | 2,463.00p | 10 | £246.30 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:05 | 2,463.00p | 10 | £246.30 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:00 | 2,463.00p | 3 | £73.89 | Exchange | Unknown | AT |
| 28/08/2026 | 15:23:00 | 2,463.00p | 26 | £640.38 | Exchange | Unknown | AT |
| 28/08/2026 | 15:21:10 | 2,463.00p | 91 | £2,241.33 | Exchange | Buy | AT |
| 28/08/2026 | 15:20:23 | 2,462.00p | 82 | £2,018.84 | Exchange | Buy | AT |
| 28/08/2026 | 15:18:39 | 2,462.00p | 80 | £1,969.60 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:07 | 2,463.00p | 42 | £1,034.46 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,464.00p | 58 | £1,429.12 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,464.00p | 16 | £394.24 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,464.00p | 24 | £591.36 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,466.00p | 24 | £591.84 | Exchange | Sell | AT |
| 28/08/2026 | 15:18:05 | 2,466.00p | 81 | £1,997.46 | Exchange | Sell | AT |
| 28/08/2026 | 15:18:05 | 2,468.00p | 123 | £3,035.64 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,469.00p | 9 | £222.21 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,468.00p | 24 | £592.32 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,468.00p | 59 | £1,456.12 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,468.00p | 79 | £1,949.72 | Exchange | Unknown | AT |
| 28/08/2026 | 15:17:24 | 2,469.00p | 16 | £395.04 | Exchange | Sell | OFF |
| 28/08/2026 | 15:17:21 | 2,469.00p | 72 | £1,777.68 | Exchange | Sell | AT |
| 28/08/2026 | 15:15:30 | 2,469.00p | 81 | £1,999.89 | Exchange | Unknown | AT |
| 28/08/2026 | 15:14:52 | 2,469.00p | 165 | £4,073.85 | Exchange | Unknown | AT |
| 28/08/2026 | 15:14:41 | 2,469.00p | 84 | £2,073.96 | Exchange | Buy | AT |
| 28/08/2026 | 15:14:41 | 2,469.00p | 5 | £123.45 | Exchange | Buy | AT |
| 28/08/2026 | 15:14:34 | 2,469.00p | 2 | £49.38 | Exchange | Buy | AT |
| 28/08/2026 | 15:14:30 | 2,468.00p | 54 | £1,332.72 | Exchange | Buy | AT |
| 28/08/2026 | 15:14:30 | 2,468.00p | 25 | £617.00 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:35:20 | 2,459.00p | 540,068 | £13,280,272.12 | Exchange | Sell | UT |
| 28/08/2026 | 15:29:57 | 2,463.00p | 10 | £246.30 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:29 | 2,462.00p | 10 | £246.20 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:29 | 2,462.00p | 23 | £566.26 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:29 | 2,463.00p | 171 | £4,211.73 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:29 | 2,463.00p | 31 | £763.53 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:29 | 2,463.00p | 134 | £3,300.42 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:28 | 2,463.00p | 78 | £1,921.14 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:28 | 2,463.00p | 134 | £3,300.42 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:28 | 2,463.00p | 127 | £3,128.01 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:28 | 2,463.00p | 29 | £714.27 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:02 | 2,462.00p | 2 | £49.24 | Off-book | Sell | SI |
| 28/08/2026 | 15:29:00 | 2,462.00p | 52 | £1,280.24 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:33 | 2,462.00p | 147 | £3,619.14 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:33 | 2,462.00p | 24 | £590.88 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:33 | 2,462.00p | 26 | £640.12 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:33 | 2,462.00p | 78 | £1,920.36 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:33 | 2,462.00p | 154 | £3,791.48 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:14 | 2,462.00p | 12 | £295.44 | Exchange | Unknown | OFF |
| 28/08/2026 | 15:26:04 | 2,462.00p | 24 | £590.88 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:09 | 2,462.00p | 111 | £2,732.82 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:09 | 2,463.00p | 134 | £3,300.42 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:09 | 2,463.00p | 3 | £73.89 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:05 | 2,463.00p | 10 | £246.30 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:05 | 2,463.00p | 10 | £246.30 | Exchange | Sell | AT |
| 28/08/2026 | 15:23:00 | 2,463.00p | 3 | £73.89 | Exchange | Unknown | AT |
| 28/08/2026 | 15:23:00 | 2,463.00p | 26 | £640.38 | Exchange | Unknown | AT |
| 28/08/2026 | 15:21:10 | 2,463.00p | 91 | £2,241.33 | Exchange | Buy | AT |
| 28/08/2026 | 15:20:23 | 2,462.00p | 82 | £2,018.84 | Exchange | Buy | AT |
| 28/08/2026 | 15:18:39 | 2,462.00p | 80 | £1,969.60 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:07 | 2,463.00p | 42 | £1,034.46 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,464.00p | 58 | £1,429.12 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,464.00p | 16 | £394.24 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,464.00p | 24 | £591.36 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,466.00p | 24 | £591.84 | Exchange | Sell | AT |
| 28/08/2026 | 15:18:05 | 2,466.00p | 81 | £1,997.46 | Exchange | Sell | AT |
| 28/08/2026 | 15:18:05 | 2,468.00p | 123 | £3,035.64 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,469.00p | 9 | £222.21 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,468.00p | 24 | £592.32 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,468.00p | 59 | £1,456.12 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:05 | 2,468.00p | 79 | £1,949.72 | Exchange | Unknown | AT |
| 28/08/2026 | 15:17:24 | 2,469.00p | 16 | £395.04 | Exchange | Sell | OFF |
| 28/08/2026 | 15:17:21 | 2,469.00p | 72 | £1,777.68 | Exchange | Sell | AT |
| 28/08/2026 | 15:15:30 | 2,469.00p | 81 | £1,999.89 | Exchange | Unknown | AT |
| 28/08/2026 | 15:14:52 | 2,469.00p | 165 | £4,073.85 | Exchange | Unknown | AT |
| 28/08/2026 | 15:14:41 | 2,469.00p | 84 | £2,073.96 | Exchange | Buy | AT |
| 28/08/2026 | 15:14:41 | 2,469.00p | 5 | £123.45 | Exchange | Buy | AT |
| 28/08/2026 | 15:14:34 | 2,469.00p | 2 | £49.38 | Exchange | Buy | AT |
| 28/08/2026 | 15:14:30 | 2,468.00p | 54 | £1,332.72 | Exchange | Buy | AT |
| 28/08/2026 | 15:14:30 | 2,468.00p | 25 | £617.00 | Exchange | Buy | AT |
