REG - Whitbread PLC - Transaction in Own Shares
TRANSACTIONS IN OWN SECURITIES
Whitbread PLC ("Whitbread") announces today that it has purchased the following number of its ordinary shares of 76 122/153 pence each on the London Stock Exchange and Multilateral Trading Facilities from Deutsche Bank AG, London Branch ("Deutsche Bank"). Such purchase was effected pursuant to instructions issued by Whitbread on 27 February 2019, as announced on 28 February 2019:
Ordinary Shares
Date of purchases:
03-Apr-19
Number of ordinary shares purchased:
85,623
Price per share:
GBp 5,085.4197
Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.
Since 17 January 2019, Whitbread has purchased 5,843,252 shares at a cost (including dealing and associated costs) of £286,998,737.45.
Following the above transaction, the Company holds 17,974,758 of its ordinary shares in treasury and has 195,934,395 ordinary shares in issue.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
For more information please contact:
Daren Lowry - Tel: 01582 889346
Aggregated information:
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
5,087.6506
77,034
BATS
5,064.9979
3,764
CHIX
5,065.7322
4,825
Transaction details:
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below:
Number of shares purchased
Transaction price (GBp per share)
Time of transaction
Trading Venue
85
5120.0000
08:01:04
LONX
98
5122.0000
08:01:04
LONX
34
5114.0000
08:03:55
LONX
86
5114.0000
08:04:12
LONX
100
5114.0000
08:04:15
LONX
45
5114.0000
08:04:29
LONX
105
5122.0000
08:05:50
LONX
180
5120.0000
08:05:54
LONX
100
5118.0000
08:05:54
LONX
87
5114.0000
08:07:10
LONX
13
5114.0000
08:07:10
LONX
75
5114.0000
08:07:10
LONX
94
5120.0000
08:07:39
LONX
110
5120.0000
08:07:39
LONX
120
5120.0000
08:10:49
LONX
200
5120.0000
08:10:50
LONX
100
5120.0000
08:10:50
LONX
40
5120.0000
08:10:50
LONX
120
5120.0000
08:10:50
LONX
40
5120.0000
08:11:09
LONX
83
5120.0000
08:11:09
LONX
80
5120.0000
08:11:09
LONX
150
5118.0000
08:11:11
LONX
64
5122.0000
08:12:17
LONX
46
5122.0000
08:12:18
LONX
44
5122.0000
08:13:09
LONX
66
5122.0000
08:13:12
LONX
89
5120.0000
08:13:52
LONX
75
5126.0000
08:17:35
LONX
135
5124.0000
08:17:45
LONX
63
5124.0000
08:19:09
LONX
87
5124.0000
08:19:09
LONX
140
5124.0000
08:19:09
LONX
31
5124.0000
08:19:09
LONX
119
5124.0000
08:19:09
LONX
130
5124.0000
08:19:25
LONX
165
5124.0000
08:19:25
LONX
165
5122.0000
08:19:56
LONX
110
5122.0000
08:19:56
LONX
49
5120.0000
08:20:36
LONX
38
5120.0000
08:20:36
LONX
150
5126.0000
08:23:25
LONX
75
5126.0000
08:23:25
LONX
70
5126.0000
08:23:25
LONX
145
5124.0000
08:23:48
LONX
135
5128.0000
08:25:09
LONX
130
5128.0000
08:25:35
LONX
75
5138.0000
08:28:45
LONX
61
5138.0000
08:28:45
LONX
44
5140.0000
08:29:07
LONX
141
5140.0000
08:29:07
LONX
105
5142.0000
08:29:23
LONX
109
5142.0000
08:29:26
LONX
26
5142.0000
08:29:38
LONX
75
5142.0000
08:29:38
LONX
60
5142.0000
08:29:38
LONX
20
5142.0000
08:29:38
LONX
83
5142.0000
08:29:38
LONX
94
5136.0000
08:30:21
LONX
75
5136.0000
08:31:32
LONX
71
5138.0000
08:32:06
LONX
39
5138.0000
08:32:06
LONX
111
5140.0000
08:34:13
LONX
75
5140.0000
08:34:13
LONX
74
5140.0000
08:34:13
LONX
33
5140.0000
08:34:13
LONX
115
5146.0000
08:34:59
LONX
80
5150.0000
08:35:06
LONX
20
5150.0000
08:35:06
LONX
110
5154.0000
08:35:20
LONX
68
5160.0000
08:36:16
LONX
29
5160.0000
08:36:16
LONX
108
5154.0000
08:36:59
LONX
94
5152.0000
08:38:31
LONX
100
5150.0000
08:38:31
LONX
108
5148.0000
08:40:04
LONX
2
5148.0000
08:40:04
LONX
100
5146.0000
08:40:34
LONX
35
5146.0000
08:40:49
LONX
105
5146.0000
08:41:34
LONX
136
5146.0000
08:43:14
LONX
135
5146.0000
08:43:31
LONX
135
5150.0000
08:45:02
LONX
125
5148.0000
08:45:04
LONX
82
5146.0000
08:46:15
LONX
33
5146.0000
08:46:15
LONX
99
5144.0000
08:46:43
LONX
95
5138.0000
08:47:17
LONX
126
5132.0000
08:48:17
LONX
100
5132.0000
08:49:39
LONX
50
5132.0000
08:49:39
LONX
110
5132.0000
08:50:36
LONX
115
5130.0000
08:52:51
LONX
37
5130.0000
08:52:51
LONX
58
5130.0000
08:52:51
LONX
17
5130.0000
08:52:51
LONX
58
5130.0000
08:52:51
LONX
37
5130.0000
08:52:51
LONX
23
5130.0000
08:52:51
LONX
99
5128.0000
08:52:51
LONX
155
5128.0000
08:55:43
LONX
110
5126.0000
08:56:29
LONX
19
5126.0000
08:56:29
LONX
73
5126.0000
08:56:29
LONX
54
5126.0000
08:56:29
LONX
110
5130.0000
08:58:12
LONX
105
5128.0000
08:59:22
LONX
75
5126.0000
08:59:22
LONX
29
5126.0000
08:59:22
LONX
11
5128.0000
08:59:22
LONX
165
5134.0000
09:03:06
LONX
90
5134.0000
09:03:06
LONX
43
5134.0000
09:03:06
LONX
17
5134.0000
09:03:06
LONX
77
5134.0000
09:03:06
LONX
158
5134.0000
09:04:02
LONX
135
5134.0000
09:04:02
LONX
96
5130.0000
09:04:41
LONX
100
5120.0000
09:06:36
LONX
116
5118.0000
09:06:39
LONX
89
5120.0000
09:07:58
LONX
92
5118.0000
09:08:10
LONX
57
5116.0000
09:11:25
LONX
88
5116.0000
09:11:25
LONX
75
5116.0000
09:11:25
LONX
45
5116.0000
09:11:25
LONX
15
5116.0000
09:11:25
LONX
130
5114.0000
09:11:28
LONX
33
5114.0000
09:12:29
LONX
82
5114.0000
09:12:29
LONX
95
5112.0000
09:12:41
LONX
120
5108.0000
09:14:02
LONX
91
5106.0000
09:15:26
LONX
135
5106.0000
09:15:26
LONX
96
5104.0000
09:18:32
LONX
75
5104.0000
09:18:32
LONX
41
5104.0000
09:18:32
LONX
24
5104.0000
09:18:32
LONX
75
5104.0000
09:18:32
LONX
41
5104.0000
09:18:32
LONX
4
5104.0000
09:18:32
LONX
115
5102.0000
09:18:45
LONX
125
5098.0000
09:19:50
LONX
150
5102.0000
09:23:41
LONX
150
5102.0000
09:23:41
LONX
130
5112.0000
09:26:52
LONX
15
5114.0000
09:26:52
LONX
75
5114.0000
09:26:52
LONX
13
5114.0000
09:26:52
LONX
46
5114.0000
09:26:52
LONX
93
5114.0000
09:26:52
LONX
10
5114.0000
09:26:52
LONX
185
5112.0000
09:28:06
LONX
125
5112.0000
09:28:06
LONX
150
5112.0000
09:28:50
LONX
135
5112.0000
09:28:50
LONX
123
5118.0000
09:30:20
LONX
23
5118.0000
09:30:20
LONX
115
5116.0000
09:30:38
LONX
93
5108.0000
09:31:36
LONX
120
5110.0000
09:35:04
LONX
70
5110.0000
09:35:04
LONX
75
5110.0000
09:35:04
LONX
15
5110.0000
09:35:04
LONX
185
5108.0000
09:36:16
LONX
30
5108.0000
09:36:16
LONX
75
5108.0000
09:36:16
LONX
45
5108.0000
09:36:16
LONX
100
5106.0000
09:36:25
LONX
58
5112.0000
09:40:06
LONX
85
5112.0000
09:40:06
LONX
129
5118.0000
09:40:15
LONX
120
5116.0000
09:41:01
LONX
100
5116.0000
09:41:01
LONX
80
5116.0000
09:41:01
LONX
46
5116.0000
09:41:01
LONX
117
5112.0000
09:42:39
LONX
106
5114.0000
09:45:05
LONX
99
5114.0000
09:45:05
LONX
11
5114.0000
09:46:01
LONX
94
5114.0000
09:46:01
LONX
80
5114.0000
09:46:01
LONX
65
5114.0000
09:46:01
LONX
120
5116.0000
09:47:09
LONX
125
5116.0000
09:47:09
LONX
80
5116.0000
09:50:08
LONX
55
5116.0000
09:50:08
LONX
115
5118.0000
09:50:59
LONX
79
5118.0000
09:50:59
LONX
74
5118.0000
09:50:59
LONX
17
5118.0000
09:50:59
LONX
44
5118.0000
09:55:18
LONX
194
5118.0000
09:55:21
LONX
165
5118.0000
09:55:21
LONX
130
5120.0000
09:56:39
LONX
11
5118.0000
09:57:40
LONX
99
5118.0000
09:57:40
LONX
3
5116.0000
09:59:31
LONX
79
5118.0000
10:00:34
LONX
91
5118.0000
10:00:34
LONX
85
5118.0000
10:00:34
LONX
105
5120.0000
10:00:35
LONX
150
5124.0000
10:01:22
LONX
75
5122.0000
10:02:08
LONX
35
5122.0000
10:02:08
LONX
99
5118.0000
10:03:59
LONX
82
5118.0000
10:03:59
LONX
52
5120.0000
10:03:59
LONX
101
5116.0000
10:06:31
LONX
145
5116.0000
10:07:59
LONX
83
5114.0000
10:08:09
LONX
48
5114.0000
10:08:09
LONX
69
5116.0000
10:08:09
LONX
30
5116.0000
10:08:09
LONX
98
5112.0000
10:09:57
LONX
100
5110.0000
10:10:05
LONX
101
5104.0000
10:11:27
LONX
115
5108.0000
10:12:20
LONX
105
5106.0000
10:13:10
LONX
52
5106.0000
10:15:16
LONX
108
5106.0000
10:15:28
LONX
47
5104.0000
10:17:08
LONX
49
5104.0000
10:17:08
LONX
145
5104.0000
10:17:49
LONX
144
5104.0000
10:18:15
LONX
12
5104.0000
10:18:42
LONX
106
5104.0000
10:19:08
LONX
57
5104.0000
10:19:44
LONX
115
5102.0000
10:19:45
LONX
97
5098.0000
10:20:05
LONX
140
5100.0000
10:21:44
LONX
130
5096.0000
10:26:25
LONX
75
5098.0000
10:27:05
LONX
33
5098.0000
10:27:05
LONX
77
5098.0000
10:27:05
LONX
53
5098.0000
10:29:10
LONX
117
5098.0000
10:29:39
LONX
70
5104.0000
10:31:47
LONX
75
5104.0000
10:31:47
LONX
70
5104.0000
10:32:12
LONX
121
5104.0000
10:32:12
LONX
84
5104.0000
10:32:12
LONX
75
5104.0000
10:32:12
LONX
90
5104.0000
10:32:12
LONX
150
5102.0000
10:32:12
LONX
120
5102.0000
10:38:27
LONX
70
5102.0000
10:38:27
LONX
80
5102.0000
10:38:27
LONX
20
5102.0000
10:38:27
LONX
56
5102.0000
10:38:27
LONX
28
5102.0000
10:38:27
LONX
87
5102.0000
10:38:27
LONX
20
5102.0000
10:38:28
LONX
87
5102.0000
10:38:28
LONX
38
5102.0000
10:38:31
LONX
34
5100.0000
10:38:39
LONX
106
5100.0000
10:39:39
LONX
90
5100.0000
10:39:39
LONX
9
5100.0000
10:39:39
LONX
105
5092.0000
10:42:32
LONX
100
5092.0000
10:42:32
LONX
50
5090.0000
10:42:32
LONX
102
5100.0000
10:45:58
LONX
18
5100.0000
10:45:58
LONX
120
5100.0000
10:45:58
LONX
140
5100.0000
10:45:58
LONX
32
5094.0000
10:47:19
LONX
30
5094.0000
10:47:41
LONX
37
5094.0000
10:48:07
LONX
7
5094.0000
10:48:48
LONX
101
5094.0000
10:52:40
LONX
81
5100.0000
10:52:52
LONX
119
5100.0000
10:52:52
LONX
29
5102.0000
10:53:00
LONX
111
5102.0000
10:53:00
LONX
75
5108.0000
10:54:42
LONX
40
5108.0000
10:54:42
LONX
110
5110.0000
10:54:57
LONX
110
5110.0000
10:54:57
LONX
25
5110.0000
10:54:57
LONX
165
5108.0000
10:57:09
LONX
18
5106.0000
10:57:09
LONX
197
5106.0000
10:57:09
LONX
30
5102.0000
10:59:47
LONX
31
5102.0000
11:00:03
LONX
38
5102.0000
11:01:16
LONX
100
5102.0000
11:01:16
LONX
40
5102.0000
11:01:16
LONX
195
5106.0000
11:02:56
LONX
75
5108.0000
11:09:31
LONX
70
5108.0000
11:09:31
LONX
40
5108.0000
11:09:31
LONX
75
5108.0000
11:09:35
LONX
40
5108.0000
11:09:35
LONX
72
5108.0000
11:09:35
LONX
135
5106.0000
11:11:11
LONX
75
5106.0000
11:11:11
LONX
80
5106.0000
11:11:11
LONX
10
5106.0000
11:11:11
LONX
162
5104.0000
11:11:11
LONX
140
5102.0000
11:11:26
LONX
98
5102.0000
11:11:26
LONX
104
5096.0000
11:12:24
LONX
59
5094.0000
11:13:38
LONX
38
5094.0000
11:13:38
LONX
145
5096.0000
11:17:41
LONX
140
5096.0000
11:17:41
LONX
45
5096.0000
11:17:41
LONX
75
5096.0000
11:18:47
LONX
36
5094.0000
11:19:07
LONX
137
5096.0000
11:20:51
LONX
28
5096.0000
11:20:51
LONX
80
5096.0000
11:22:07
LONX
32
5096.0000
11:22:13
LONX
23
5096.0000
11:23:15
LONX
55
5100.0000
11:23:53
LONX
90
5100.0000
11:23:53
LONX
67
5100.0000
11:23:53
LONX
120
5098.0000
11:29:59
LONX
175
5098.0000
11:29:59
LONX
145
5098.0000
11:29:59
LONX
150
5100.0000
11:31:42
LONX
75
5100.0000
11:31:42
LONX
53
5100.0000
11:31:42
LONX
100
5098.0000
11:33:43
LONX
25
5100.0000
11:34:17
LONX
37
5100.0000
11:34:17
LONX
160
5100.0000
11:36:21
LONX
105
5100.0000
11:36:21
LONX
105
5100.0000
11:38:38
LONX
75
5100.0000
11:38:38
LONX
21
5100.0000
11:38:38
LONX
105
5098.0000
11:40:08
LONX
135
5096.0000
11:40:08
LONX
110
5096.0000
11:40:12
LONX
120
5094.0000
11:43:32
LONX
95
5096.0000
11:43:32
LONX
10
5096.0000
11:43:32
LONX
133
5094.0000
11:46:28
LONX
75
5094.0000
11:46:28
LONX
50
5094.0000
11:46:28
LONX
12
5094.0000
11:46:28
LONX
75
5094.0000
11:46:28
LONX
97
5094.0000
11:46:28
LONX
38
5094.0000
11:46:28
LONX
54
5092.0000
11:47:02
CHIX
17
5092.0000
11:47:02
CHIX
26
5092.0000
11:48:24
CHIX
9
5092.0000
11:48:24
CHIX
54
5090.0000
11:48:34
BTSC
46
5090.0000
11:48:34
BTSC
20
5090.0000
11:48:34
BTSC
105
5094.0000
11:49:27
LONX
99
5094.0000
11:55:37
LONX
83
5094.0000
11:55:37
LONX
100
5094.0000
11:55:37
LONX
73
5094.0000
11:55:37
LONX
180
5096.0000
11:55:37
LONX
37
5096.0000
11:59:25
LONX
93
5096.0000
11:59:25
LONX
103
5096.0000
11:59:25
LONX
72
5096.0000
11:59:25
LONX
100
5096.0000
11:59:25
LONX
30
5096.0000
11:59:25
LONX
130
5096.0000
11:59:25
LONX
12
5096.0000
11:59:25
LONX
160
5098.0000
12:02:57
LONX
156
5098.0000
12:03:09
LONX
75
5098.0000
12:03:09
LONX
64
5098.0000
12:03:09
LONX
123
5094.0000
12:06:06
LONX
139
5092.0000
12:06:06
LONX
75
5094.0000
12:06:06
LONX
40
5094.0000
12:06:06
LONX
99
5094.0000
12:06:06
CHIX
100
5094.0000
12:06:06
BTSC
105
5090.0000
12:06:26
CHIX
98
5090.0000
12:06:43
BTSC
112
5092.0000
12:08:04
LONX
132
5092.0000
12:08:15
LONX
2
5092.0000
12:08:15
LONX
110
5088.0000
12:09:06
LONX
80
5086.0000
12:09:07
CHIX
55
5086.0000
12:09:09
CHIX
49
5086.0000
12:09:09
BTSC
175
5086.0000
12:11:57
LONX
106
5088.0000
12:12:07
LONX
2
5088.0000
12:12:07
LONX
58
5088.0000
12:13:28
LONX
59
5088.0000
12:17:25
LONX
75
5088.0000
12:17:25
LONX
60
5086.0000
12:19:34
LONX
75
5086.0000
12:19:34
LONX
75
5086.0000
12:19:34
LONX
115
5086.0000
12:19:34
LONX
120
5086.0000
12:19:34
LONX
17
5086.0000
12:20:00
LONX
25
5086.0000
12:20:00
LONX
21
5086.0000
12:20:00
LONX
48
5086.0000
12:20:00
LONX
88
5084.0000
12:20:26
BTSC
28
5084.0000
12:23:35
BTSC
135
5084.0000
12:25:53
LONX
75
5084.0000
12:25:53
LONX
50
5084.0000
12:25:53
LONX
120
5082.0000
12:26:07
LONX
91
5082.0000
12:26:07
CHIX
77
5080.0000
12:26:42
BTSC
155
5080.0000
12:27:32
LONX
75
5080.0000
12:27:32
LONX
37
5080.0000
12:27:32
LONX
51
5084.0000
12:27:56
LONX
56
5084.0000
12:27:56
LONX
102
5080.0000
12:29:01
LONX
114
5076.0000
12:29:50
LONX
106
5078.0000
12:29:50
CHIX
61
5078.0000
12:29:50
BTSC
175
5084.0000
12:34:11
LONX
100
5084.0000
12:34:11
LONX
40
5084.0000
12:34:11
LONX
90
5084.0000
12:34:11
LONX
22
5084.0000
12:34:11
LONX
125
5082.0000
12:36:02
LONX
75
5082.0000
12:36:02
LONX
36
5082.0000
12:36:02
LONX
75
5082.0000
12:37:30
LONX
56
5082.0000
12:37:30
LONX
118
5082.0000
12:39:35
LONX
137
5080.0000
12:39:37
LONX
108
5080.0000
12:39:37
CHIX
84
5078.0000
12:43:22
LONX
60
5078.0000
12:43:22
LONX
75
5078.0000
12:43:22
LONX
75
5078.0000
12:43:22
LONX
5
5078.0000
12:43:22
LONX
60
5078.0000
12:43:22
LONX
50
5078.0000
12:43:22
LONX
107
5078.0000
12:43:22
BTSC
89
5076.0000
12:44:34
CHIX
102
5078.0000
12:45:04
LONX
15
5078.0000
12:45:04
LONX
12
5078.0000
12:45:04
LONX
42
5078.0000
12:45:04
LONX
4
5078.0000
12:45:04
LONX
94
5076.0000
12:46:11
LONX
99
5076.0000
12:46:49
LONX
7
5076.0000
12:46:49
LONX
85
5074.0000
12:47:50
BTSC
158
5074.0000
12:48:47
LONX
21
5074.0000
12:49:30
BTSC
120
5074.0000
12:52:49
LONX
75
5074.0000
12:52:49
LONX
55
5074.0000
12:52:49
LONX
15
5074.0000
12:52:49
LONX
67
5074.0000
12:52:49
LONX
33
5074.0000
12:52:49
LONX
115
5072.0000
12:52:50
LONX
102
5072.0000
12:52:50
CHIX
23
5074.0000
12:55:22
LONX
28
5074.0000
12:55:22
LONX
47
5074.0000
12:55:22
LONX
133
5072.0000
12:55:22
LONX
135
5070.0000
12:58:56
LONX
125
5070.0000
12:58:56
LONX
75
5072.0000
12:58:56
LONX
36
5072.0000
12:58:56
LONX
85
5070.0000
12:58:56
BTSC
45
5068.0000
12:59:43
CHIX
140
5070.0000
13:00:09
LONX
1
5070.0000
13:00:09
LONX
242
5070.0000
13:03:23
LONX
75
5070.0000
13:03:23
LONX
130
5068.0000
13:06:40
LONX
75
5068.0000
13:06:40
LONX
105
5068.0000
13:06:40
LONX
42
5068.0000
13:06:40
CHIX
78
5066.0000
13:07:12
BTSC
44
5066.0000
13:07:41
BTSC
21
5068.0000
13:08:04
LONX
141
5068.0000
13:08:04
LONX
130
5066.0000
13:10:10
LONX
75
5066.0000
13:10:10
LONX
52
5066.0000
13:10:10
LONX
104
5064.0000
13:10:35
CHIX
86
5062.0000
13:11:44
BTSC
103
5066.0000
13:12:00
LONX
9
5066.0000
13:12:00
LONX
58
5064.0000
13:13:19
LONX
96
5064.0000
13:13:19
LONX
8
5062.0000
13:15:00
LONX
142
5062.0000
13:15:00
LONX
26
5062.0000
13:15:00
BTSC
125
5062.0000
13:17:44
LONX
165
5062.0000
13:17:44
LONX
3
5062.0000
13:17:44
LONX
120
5062.0000
13:17:44
LONX
7
5062.0000
13:17:44
LONX
6
5060.0000
13:20:54
CHIX
55
5062.0000
13:22:10
LONX
75
5062.0000
13:22:10
LONX
120
5060.0000
13:22:13
LONX
78
5060.0000
13:22:13
CHIX
98
5058.0000
13:22:23
LONX
92
5058.0000
13:25:29
BTSC
1
5058.0000
13:25:35
BTSC
16
5058.0000
13:25:41
LONX
131
5056.0000
13:25:41
LONX
190
5054.0000
13:25:41
LONX
120
5054.0000
13:25:41
LONX
112
5054.0000
13:25:41
LONX
150
5054.0000
13:25:41
LONX
122
5056.0000
13:25:41
CHIX
86
5054.0000
13:25:41
CHIX
75
5054.0000
13:25:41
CHIX
42
5054.0000
13:25:41
CHIX
65
5054.0000
13:25:41
CHIX
75
5054.0000
13:25:41
CHIX
63
5054.0000
13:25:41
CHIX
10
5054.0000
13:25:41
CHIX
10
5054.0000
13:25:41
CHIX
55
5054.0000
13:25:41
CHIX
75
5054.0000
13:25:41
CHIX
128
5054.0000
13:25:41
BTSC
90
5054.0000
13:25:41
BTSC
41
5052.0000
13:30:18
LONX
74
5052.0000
13:30:18
LONX
203
5052.0000
13:30:18
LONX
17
5052.0000
13:30:18
LONX
32
5052.0000
13:30:18
LONX
32
5058.0000
13:31:01
LONX
103
5058.0000
13:31:01
LONX
125
5060.0000
13:32:41
LONX
75
5054.0000
13:32:41
LONX
30
5056.0000
13:32:41
LONX
135
5056.0000
13:32:41
LONX
84
5056.0000
13:32:41
CHIX
41
5056.0000
13:32:41
CHIX
31
5056.0000
13:32:41
CHIX
44
5056.0000
13:32:41
CHIX
47
5056.0000
13:32:41
CHIX
115
5056.0000
13:32:41
CHIX
109
5056.0000
13:32:41
BTSC
29
5056.0000
13:32:41
BTSC
68
5056.0000
13:32:41
BTSC
123
5056.0000
13:32:41
BTSC
80
5056.0000
13:32:41
BTSC
140
5060.0000
13:35:00
LONX
110
5060.0000
13:35:00
LONX
132
5058.0000
13:35:05
CHIX
84
5058.0000
13:35:05
BTSC
98
5060.0000
13:36:18
LONX
14
5060.0000
13:36:18
LONX
53
5066.0000
13:40:19
LONX
66
5066.0000
13:40:19
LONX
159
5066.0000
13:40:19
LONX
120
5068.0000
13:43:33
LONX
75
5068.0000
13:43:33
LONX
75
5068.0000
13:43:33
LONX
35
5068.0000
13:43:33
LONX
70
5068.0000
13:43:33
LONX
60
5068.0000
13:43:33
LONX
17
5066.0000
13:43:33
LONX
98
5066.0000
13:43:36
LONX
80
5066.0000
13:43:36
LONX
39
5066.0000
13:43:36
LONX
75
5068.0000
13:49:10
LONX
4
5068.0000
13:49:10
LONX
40
5068.0000
13:49:10
LONX
137
5066.0000
13:49:34
LONX
142
5064.0000
13:49:34
LONX
105
5062.0000
13:49:34
LONX
175
5062.0000
13:49:34
LONX
98
5064.0000
13:49:34
CHIX
75
5062.0000
13:49:34
CHIX
41
5062.0000
13:49:34
CHIX
1
5062.0000
13:49:34
CHIX
74
5062.0000
13:49:34
CHIX
17
5062.0000
13:49:34
CHIX
91
5062.0000
13:49:34
BTSC
100
5062.0000
13:49:34
BTSC
101
5062.0000
13:49:34
BTSC
105
5060.0000
13:52:39
LONX
70
5060.0000
13:52:39
LONX
40
5060.0000
13:52:39
LONX
161
5060.0000
13:53:04
LONX
92
5058.0000
13:53:26
CHIX
97
5058.0000
13:53:26
BTSC
75
5058.0000
13:54:44
LONX
107
5058.0000
13:54:44
LONX
75
5056.0000
13:55:39
LONX
105
5054.0000
13:55:52
LONX
72
5054.0000
13:55:52
CHIX
103
5054.0000
13:55:52
BTSC
63
5060.0000
13:57:31
LONX
49
5060.0000
13:57:31
LONX
75
5056.0000
13:59:24
LONX
40
5056.0000
14:00:09
LONX
140
5056.0000
14:01:09
LONX
75
5056.0000
14:01:09
LONX
70
5056.0000
14:01:09
LONX
112
5056.0000
14:01:09
LONX
44
5054.0000
14:01:23
CHIX
170
5056.0000
14:02:14
LONX
102
5054.0000
14:03:01
LONX
102
5052.0000
14:03:02
CHIX
90
5052.0000
14:03:02
BTSC
1
5050.0000
14:03:40
LONX
103
5050.0000
14:04:00
LONX
104
5048.0000
14:05:16
LONX
93
5048.0000
14:05:17
CHIX
130
5052.0000
14:08:33
LONX
75
5052.0000
14:08:33
LONX
110
5052.0000
14:08:33
LONX
90
5052.0000
14:08:33
LONX
221
5052.0000
14:08:33
LONX
10
5052.0000
14:11:44
LONX
160
5052.0000
14:11:44
LONX
90
5052.0000
14:11:44
LONX
140
5050.0000
14:11:49
LONX
134
5052.0000
14:14:52
LONX
61
5052.0000
14:14:52
LONX
14
5052.0000
14:15:34
LONX
139
5050.0000
14:16:34
LONX
61
5050.0000
14:16:34
LONX
87
5052.0000
14:16:34
LONX
65
5052.0000
14:16:34
LONX
64
5050.0000
14:19:29
LONX
85
5050.0000
14:19:29
LONX
75
5050.0000
14:19:29
LONX
50
5050.0000
14:19:29
LONX
91
5048.0000
14:20:44
BTSC
51
5050.0000
14:21:47
LONX
140
5050.0000
14:22:55
LONX
21
5050.0000
14:22:55
LONX
110
5052.0000
14:23:03
LONX
134
5050.0000
14:23:03
LONX
125
5050.0000
14:23:03
LONX
117
5048.0000
14:23:03
CHIX
17
5048.0000
14:23:03
BTSC
76
5050.0000
14:25:06
LONX
41
5050.0000
14:25:19
LONX
43
5050.0000
14:26:26
LONX
5
5050.0000
14:26:47
LONX
130
5050.0000
14:26:58
LONX
150
5050.0000
14:26:58
LONX
122
5048.0000
14:26:58
LONX
51
5050.0000
14:30:26
LONX
89
5050.0000
14:30:26
LONX
200
5050.0000
14:30:26
LONX
71
5054.0000
14:31:35
LONX
63
5054.0000
14:31:35
LONX
120
5054.0000
14:31:35
LONX
70
5054.0000
14:31:35
LONX
70
5054.0000
14:31:37
LONX
170
5052.0000
14:32:13
LONX
59
5050.0000
14:32:13
LONX
61
5050.0000
14:32:13
LONX
108
5050.0000
14:32:13
CHIX
119
5048.0000
14:32:59
BTSC
110
5050.0000
14:33:57
LONX
75
5050.0000
14:33:57
LONX
90
5050.0000
14:33:57
LONX
158
5050.0000
14:35:35
LONX
22
5050.0000
14:36:13
LONX
160
5052.0000
14:36:54
LONX
220
5052.0000
14:36:54
LONX
140
5050.0000
14:36:55
LONX
70
5052.0000
14:39:29
LONX
60
5052.0000
14:39:29
LONX
125
5052.0000
14:39:45
LONX
80
5052.0000
14:39:49
LONX
82
5054.0000
14:40:14
LONX
120
5054.0000
14:40:14
LONX
110
5054.0000
14:41:17
LONX
69
5054.0000
14:41:17
LONX
130
5054.0000
14:42:55
LONX
144
5054.0000
14:42:55
LONX
145
5054.0000
14:44:20
LONX
120
5052.0000
14:46:11
LONX
75
5052.0000
14:46:11
LONX
30
5052.0000
14:46:11
LONX
67
5054.0000
14:46:11
LONX
45
5054.0000
14:46:11
LONX
38
5054.0000
14:47:58
LONX
1
5062.0000
14:48:10
LONX
66
5062.0000
14:48:10
LONX
11
5068.0000
14:48:48
LONX
75
5068.0000
14:48:48
LONX
59
5068.0000
14:48:48
LONX
180
5066.0000
14:48:59
LONX
180
5064.0000
14:48:59
LONX
108
5062.0000
14:49:04
CHIX
100
5060.0000
14:49:04
BTSC
42
5058.0000
14:49:31
CHIX
52
5058.0000
14:49:31
CHIX
104
5058.0000
14:49:31
BTSC
126
5058.0000
14:50:17
LONX
105
5056.0000
14:51:03
LONX
29
5056.0000
14:51:48
LONX
108
5056.0000
14:52:04
LONX
140
5056.0000
14:52:51
LONX
104
5054.0000
14:52:56
BTSC
31
5054.0000
14:53:32
CHIX
155
5054.0000
14:53:38
LONX
100
5054.0000
14:53:38
LONX
46
5054.0000
14:53:38
LONX
72
5054.0000
14:53:38
CHIX
110
5058.0000
14:56:47
LONX
170
5058.0000
14:56:47
LONX
145
5060.0000
14:56:50
LONX
165
5058.0000
14:57:01
LONX
170
5058.0000
14:58:08
LONX
110
5058.0000
14:59:03
LONX
33
5058.0000
14:59:03
LONX
103
5058.0000
14:59:08
LONX
147
5056.0000
14:59:29
LONX
107
5056.0000
14:59:29
CHIX
120
5056.0000
15:00:00
LONX
125
5060.0000
15:00:39
LONX
104
5062.0000
15:01:12
LONX
42
5062.0000
15:02:18
LONX
110
5062.0000
15:02:18
LONX
40
5062.0000
15:02:18
LONX
125
5062.0000
15:02:55
LONX
105
5060.0000
15:02:57
LONX
76
5058.0000
15:02:58
CHIX
87
5058.0000
15:02:58
BTSC
109
5056.0000
15:04:00
LONX
1
5056.0000
15:04:15
LONX
63
5056.0000
15:04:38
LONX
67
5056.0000
15:04:51
LONX
135
5056.0000
15:04:51
LONX
40
5060.0000
15:05:05
LONX
152
5060.0000
15:05:24
LONX
44
5058.0000
15:05:29
CHIX
110
5058.0000
15:06:35
LONX
48
5058.0000
15:06:35
CHIX
145
5056.0000
15:07:22
LONX
78
5056.0000
15:07:27
BTSC
34
5056.0000
15:08:04
BTSC
136
5058.0000
15:08:18
LONX
110
5060.0000
15:09:46
LONX
80
5060.0000
15:09:46
LONX
61
5060.0000
15:09:46
LONX
4
5060.0000
15:09:46
LONX
4
5058.0000
15:09:48
LONX
50
5060.0000
15:10:54
LONX
62
5060.0000
15:10:54
LONX
120
5060.0000
15:11:41
LONX
135
5060.0000
15:11:41
LONX
150
5060.0000
15:12:08
LONX
105
5060.0000
15:12:17
LONX
145
5058.0000
15:12:17
LONX
120
5058.0000
15:13:23
LONX
68
5056.0000
15:13:26
BTSC
13
5060.0000
15:14:19
LONX
129
5060.0000
15:14:19
LONX
7
5062.0000
15:14:34
LONX
105
5062.0000
15:15:04
LONX
100
5062.0000
15:15:04
LONX
150
5066.0000
15:16:21
LONX
65
5068.0000
15:18:42
LONX
90
5068.0000
15:19:32
LONX
75
5068.0000
15:19:32
LONX
90
5068.0000
15:19:32
LONX
11
5068.0000
15:19:32
LONX
75
5068.0000
15:19:32
LONX
44
5068.0000
15:19:32
LONX
84
5068.0000
15:19:32
LONX
61
5068.0000
15:19:32
LONX
76
5066.0000
15:19:34
LONX
49
5066.0000
15:20:12
LONX
145
5066.0000
15:20:14
LONX
60
5066.0000
15:20:16
LONX
165
5066.0000
15:20:16
LONX
90
5064.0000
15:20:18
CHIX
24
5064.0000
15:21:05
BTSC
134
5062.0000
15:22:35
LONX
75
5062.0000
15:22:35
LONX
42
5062.0000
15:22:35
LONX
118
5062.0000
15:23:05
LONX
73
5060.0000
15:23:46
BTSC
125
5060.0000
15:24:16
LONX
61
5060.0000
15:24:16
CHIX
28
5060.0000
15:24:16
CHIX
46
5060.0000
15:24:16
BTSC
11
5060.0000
15:24:20
CHIX
144
5062.0000
15:25:03
LONX
150
5062.0000
15:25:30
LONX
46
5060.0000
15:25:33
LONX
77
5060.0000
15:26:38
LONX
38
5060.0000
15:26:38
LONX
75
5060.0000
15:26:41
LONX
115
5058.0000
15:27:11
LONX
124
5058.0000
15:27:11
CHIX
135
5060.0000
15:29:19
LONX
170
5060.0000
15:29:19
LONX
170
5060.0000
15:30:15
LONX
37
5060.0000
15:30:15
LONX
73
5060.0000
15:30:15
LONX
120
5060.0000
15:30:15
LONX
130
5060.0000
15:31:05
LONX
130
5060.0000
15:32:33
LONX
146
5060.0000
15:32:35
LONX
19
5060.0000
15:32:38
LONX
130
5058.0000
15:32:55
LONX
180
5058.0000
15:32:55
LONX
120
5060.0000
15:34:30
LONX
139
5058.0000
15:36:01
LONX
150
5060.0000
15:36:41
LONX
39
5060.0000
15:36:41
LONX
81
5060.0000
15:36:41
LONX
130
5060.0000
15:37:40
LONX
88
5060.0000
15:38:08
LONX
62
5060.0000
15:38:23
LONX
140
5060.0000
15:38:23
LONX
172
5064.0000
15:39:00
LONX
75
5066.0000
15:39:58
LONX
120
5066.0000
15:39:58
LONX
80
5066.0000
15:39:58
LONX
42
5066.0000
15:39:59
LONX
23
5066.0000
15:39:59
LONX
81
5064.0000
15:41:13
LONX
64
5064.0000
15:41:13
LONX
118
5064.0000
15:41:13
LONX
185
5062.0000
15:43:41
LONX
106
5062.0000
15:43:41
LONX
39
5062.0000
15:43:41
LONX
174
5062.0000
15:43:45
LONX
87
5060.0000
15:43:55
BTSC
8
5060.0000
15:44:49
LONX
61
5060.0000
15:44:58
CHIX
147
5060.0000
15:45:01
LONX
165
5060.0000
15:45:12
LONX
25
5060.0000
15:45:37
CHIX
163
5060.0000
15:45:38
LONX
142
5058.0000
15:46:08
LONX
109
5058.0000
15:46:45
LONX
190
5060.0000
15:49:33
LONX
75
5060.0000
15:49:33
LONX
70
5060.0000
15:49:33
LONX
30
5060.0000
15:49:37
LONX
175
5060.0000
15:49:37
LONX
141
5060.0000
15:50:45
LONX
32
5060.0000
15:50:45
LONX
148
5060.0000
15:50:45
LONX
141
5060.0000
15:51:31
LONX
130
5060.0000
15:52:23
LONX
75
5060.0000
15:52:23
LONX
320
5068.0000
15:55:06
LONX
122
5068.0000
15:55:06
LONX
80
5068.0000
15:55:06
LONX
8
5068.0000
15:55:06
LONX
124
5066.0000
15:55:11
LONX
150
5068.0000
15:56:34
LONX
150
5078.0000
15:56:51
LONX
175
5078.0000
15:57:15
LONX
13
5076.0000
15:57:21
LONX
152
5076.0000
15:57:21
LONX
160
5078.0000
15:58:23
LONX
140
5084.0000
15:58:58
LONX
135
5084.0000
15:59:21
LONX
170
5086.0000
15:59:55
LONX
170
5088.0000
16:01:30
LONX
125
5088.0000
16:01:31
LONX
115
5088.0000
16:01:39
LONX
60
5088.0000
16:01:45
LONX
130
5086.0000
16:01:58
LONX
120
5086.0000
16:02:02
LONX
42
5084.0000
16:02:12
CHIX
58
5084.0000
16:02:12
CHIX
62
5082.0000
16:02:18
BTSC
195
5084.0000
16:03:48
LONX
175
5088.0000
16:05:34
LONX
160
5088.0000
16:06:19
LONX
215
5088.0000
16:06:19
LONX
170
5088.0000
16:06:22
LONX
142
5090.0000
16:06:40
LONX
48
5090.0000
16:06:40
LONX
150
5090.0000
16:07:00
LONX
185
5088.0000
16:07:03
LONX
125
5090.0000
16:08:21
LONX
45
5090.0000
16:08:25
LONX
126
5092.0000
16:09:59
LONX
170
5094.0000
16:10:30
LONX
150
5094.0000
16:11:05
LONX
35
5094.0000
16:11:05
LONX
120
5094.0000
16:11:06
LONX
115
5094.0000
16:11:11
LONX
31
5094.0000
16:11:12
LONX
104
5094.0000
16:11:14
LONX
74
5092.0000
16:11:20
LONX
140
5094.0000
16:12:08
LONX
145
5094.0000
16:12:21
LONX
120
5092.0000
16:12:22
LONX
128
5090.0000
16:12:23
CHIX
32
5090.0000
16:12:23
BTSC
100
5088.0000
16:12:26
CHIX
41
5088.0000
16:12:28
BTSC
195
5094.0000
16:13:59
LONX
75
5094.0000
16:13:59
LONX
102
5094.0000
16:13:59
LONX
8
5094.0000
16:13:59
LONX
195
5096.0000
16:15:03
LONX
145
5096.0000
16:15:03
LONX
43
5096.0000
16:15:04
LONX
67
5096.0000
16:15:04
LONX
115
5094.0000
16:15:05
LONX
115
5094.0000
16:16:51
LONX
140
5092.0000
16:16:51
LONX
195
5094.0000
16:16:51
LONX
75
5092.0000
16:16:51
LONX
115
5094.0000
16:16:51
LONX
109
5094.0000
16:16:51
LONX
96
5092.0000
16:16:51
CHIX
130
5096.0000
16:17:49
LONX
165
5096.0000
16:18:58
LONX
150
5096.0000
16:21:54
LONX
250
5096.0000
16:21:54
LONX
97
5096.0000
16:21:54
LONX
80
5096.0000
16:21:54
LONX
151
5094.0000
16:21:54
LONX
155
5096.0000
16:21:54
LONX
75
5096.0000
16:21:54
LONX
60
5096.0000
16:21:54
LONX
126
5094.0000
16:21:56
LONX
180
5096.0000
16:22:34
LONX
169
5094.0000
16:22:34
LONX
101
5096.0000
16:22:34
LONX
129
5096.0000
16:22:34
LONX
140
5096.0000
16:22:34
LONX
135
5098.0000
16:23:47
LONX
75
5098.0000
16:23:47
LONX
90
5098.0000
16:23:47
LONX
40
5098.0000
16:23:47
LONX
120
5098.0000
16:23:47
LONX
125
5098.0000
16:23:47
LONX
29
5100.0000
16:24:40
LONX
121
5100.0000
16:24:40
LONX
215
5100.0000
16:24:40
LONX
140
5100.0000
16:24:40
LONX
69
5098.0000
16:24:42
LONX
111
5098.0000
16:24:52
LONX
120
5098.0000
16:26:47
LONX
75
5098.0000
16:26:47
LONX
100
5098.0000
16:26:47
LONX
70
5098.0000
16:26:47
LONX
111
5098.0000
16:26:47
LONX
19
5098.0000
16:26:47
LONX
92
5098.0000
16:26:47
LONX
52
5098.0000
16:26:47
LONX
59
5098.0000
16:26:47
LONX
60
5098.0000
16:26:47
LONX
119
5098.0000
16:26:47
LONX
99
5096.0000
16:26:51
CHIX
125
5094.0000
16:26:57
LONX
58
5096.0000
16:26:57
BTSC
150
5096.0000
16:27:53
LONX
104
5096.0000
16:27:53
LONX
66
5096.0000
16:27:53
LONX
175
5100.0000
16:29:21
LONX
145
5100.0000
16:29:21
LONX
92
5100.0000
16:29:23
LONX
83
5100.0000
16:29:33
LONX
6
5100.0000
16:29:45
LONX
119
5102.0000
16:29:56
LONX
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSUGUMUCUPBGMW
Recent news on Whitbread
See all newsREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
Announcement