REG - Whitbread PLC - Transactions 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:
27-Mar-19
Number of ordinary shares purchased:
74,446
Price per share:
GBp 5,040.4434
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 5,406,255 shares at a cost (including dealing and associated costs) of £264,771,523.59.
Following the above transaction, the Company holds 17,537,761 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
5,040.4470
69,643
BATS
5,039.9857
1,956
CHIX
5,040.6688
2,847
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
69
5036.0000
08:04:03
LONX
64
5026.0000
08:06:45
LONX
41
5026.0000
08:09:39
LONX
10
5026.0000
08:10:00
LONX
56
5026.0000
08:10:00
LONX
84
5030.0000
08:13:17
LONX
25
5030.0000
08:13:17
LONX
47
5030.0000
08:13:17
LONX
80
5030.0000
08:13:40
LONX
69
5028.0000
08:15:02
LONX
19
5034.0000
08:16:46
LONX
17
5036.0000
08:17:12
LONX
79
5036.0000
08:17:12
LONX
75
5036.0000
08:17:12
LONX
75
5036.0000
08:17:15
LONX
67
5034.0000
08:17:31
LONX
11
5032.0000
08:17:31
LONX
60
5032.0000
08:17:31
LONX
24
5034.0000
08:17:31
LONX
4
5034.0000
08:17:31
LONX
21
5034.0000
08:17:31
LONX
11
5032.0000
08:17:31
LONX
16
5028.0000
08:18:11
LONX
14
5026.0000
08:18:21
LONX
46
5026.0000
08:18:21
LONX
10
5020.0000
08:22:31
LONX
32
5020.0000
08:22:31
LONX
10
5020.0000
08:24:32
LONX
105
5024.0000
08:25:03
LONX
39
5024.0000
08:25:03
LONX
31
5024.0000
08:25:03
LONX
104
5026.0000
08:26:15
LONX
100
5024.0000
08:26:57
LONX
70
5024.0000
08:26:57
LONX
73
5022.0000
08:26:57
LONX
90
5026.0000
08:27:46
LONX
4
5028.0000
08:30:30
LONX
62
5028.0000
08:30:30
LONX
30
5028.0000
08:30:43
LONX
78
5026.0000
08:31:21
LONX
10
5026.0000
08:31:21
LONX
7
5026.0000
08:31:21
LONX
11
5024.0000
08:32:32
LONX
95
5026.0000
08:33:20
LONX
88
5026.0000
08:33:21
LONX
16
5026.0000
08:33:21
LONX
84
5028.0000
08:35:12
LONX
78
5028.0000
08:35:12
LONX
80
5026.0000
08:35:12
LONX
17
5026.0000
08:35:12
LONX
56
5026.0000
08:35:12
LONX
83
5024.0000
08:36:55
LONX
74
5024.0000
08:36:55
LONX
84
5022.0000
08:36:56
LONX
105
5024.0000
08:39:56
LONX
75
5028.0000
08:41:15
LONX
135
5028.0000
08:41:47
LONX
4
5028.0000
08:41:47
LONX
75
5028.0000
08:41:47
LONX
125
5036.0000
08:44:50
LONX
39
5036.0000
08:44:50
LONX
59
5036.0000
08:44:50
LONX
4
5036.0000
08:44:50
LONX
141
5036.0000
08:44:50
LONX
123
5036.0000
08:44:50
LONX
213
5036.0000
08:44:50
LONX
75
5036.0000
08:44:50
LONX
140
5036.0000
08:44:50
LONX
89
5036.0000
08:45:35
LONX
99
5036.0000
08:48:16
LONX
1
5036.0000
08:48:16
LONX
75
5036.0000
08:48:16
LONX
71
5036.0000
08:48:16
LONX
9
5036.0000
08:48:16
LONX
56
5036.0000
08:48:16
LONX
84
5036.0000
08:48:16
LONX
97
5038.0000
08:48:31
LONX
105
5038.0000
08:48:31
LONX
89
5038.0000
08:48:31
LONX
4
5038.0000
08:48:31
LONX
100
5042.0000
08:48:59
LONX
10
5042.0000
08:49:03
LONX
75
5042.0000
08:49:03
LONX
60
5042.0000
08:49:03
LONX
82
5042.0000
08:49:03
LONX
110
5040.0000
08:49:16
LONX
39
5040.0000
08:49:16
LONX
38
5040.0000
08:49:24
LONX
109
5038.0000
08:49:28
LONX
51
5038.0000
08:49:28
LONX
70
5038.0000
08:49:34
LONX
29
5038.0000
08:50:41
LONX
9
5038.0000
08:50:41
LONX
75
5038.0000
08:50:41
LONX
7
5036.0000
08:51:01
LONX
79
5040.0000
08:52:30
LONX
23
5036.0000
08:53:16
LONX
28
5034.0000
08:54:00
LONX
53
5034.0000
08:54:00
LONX
94
5036.0000
08:59:13
LONX
75
5034.0000
08:59:41
LONX
17
5034.0000
08:59:41
LONX
97
5042.0000
09:03:16
LONX
2
5042.0000
09:03:25
LONX
100
5044.0000
09:07:25
LONX
123
5042.0000
09:07:25
LONX
105
5044.0000
09:07:25
LONX
157
5044.0000
09:07:25
LONX
44
5046.0000
09:07:29
LONX
119
5044.0000
09:10:03
LONX
90
5044.0000
09:10:03
LONX
75
5046.0000
09:12:25
LONX
130
5048.0000
09:13:49
LONX
100
5046.0000
09:15:02
LONX
135
5044.0000
09:15:13
LONX
113
5042.0000
09:16:08
LONX
81
5042.0000
09:16:08
LONX
110
5054.0000
09:21:33
LONX
90
5054.0000
09:24:31
LONX
77
5054.0000
09:24:31
LONX
67
5054.0000
09:24:31
LONX
25
5054.0000
09:24:31
LONX
25
5062.0000
09:26:14
LONX
75
5062.0000
09:26:14
LONX
104
5062.0000
09:27:11
LONX
6
5062.0000
09:27:11
LONX
125
5062.0000
09:27:11
LONX
125
5062.0000
09:27:11
LONX
141
5062.0000
09:27:12
LONX
80
5062.0000
09:27:12
LONX
185
5060.0000
09:27:19
LONX
87
5060.0000
09:27:19
LONX
76
5058.0000
09:29:12
LONX
115
5060.0000
09:31:55
LONX
108
5062.0000
09:31:55
LONX
30
5060.0000
09:31:55
LONX
80
5060.0000
09:31:55
LONX
84
5060.0000
09:32:57
LONX
110
5060.0000
09:32:59
LONX
220
5060.0000
09:32:59
LONX
100
5058.0000
09:33:38
LONX
23
5056.0000
09:35:28
LONX
75
5056.0000
09:35:28
LONX
75
5056.0000
09:35:28
LONX
13
5056.0000
09:35:28
LONX
185
5056.0000
09:39:56
LONX
10
5056.0000
09:39:56
LONX
79
5056.0000
09:39:56
LONX
32
5058.0000
09:39:56
LONX
24
5058.0000
09:39:56
LONX
59
5058.0000
09:39:56
LONX
79
5058.0000
09:39:56
LONX
75
5058.0000
09:39:56
LONX
41
5056.0000
09:39:56
LONX
100
5058.0000
09:42:00
LONX
75
5058.0000
09:42:00
LONX
70
5058.0000
09:42:00
LONX
67
5058.0000
09:42:00
LONX
75
5058.0000
09:42:00
LONX
124
5058.0000
09:42:00
LONX
115
5056.0000
09:43:40
LONX
100
5056.0000
09:43:40
LONX
95
5054.0000
09:43:40
LONX
87
5052.0000
09:44:25
LONX
86
5052.0000
09:44:34
LONX
82
5050.0000
09:48:05
LONX
9
5050.0000
09:48:05
LONX
7
5050.0000
09:48:05
LONX
75
5050.0000
09:48:05
LONX
53
5048.0000
09:49:48
LONX
67
5048.0000
09:49:48
LONX
23
5048.0000
09:49:48
LONX
75
5048.0000
09:49:48
LONX
91
5046.0000
09:50:41
LONX
51
5046.0000
09:50:52
LONX
49
5046.0000
09:50:52
LONX
94
5046.0000
09:52:00
LONX
75
5044.0000
09:52:50
LONX
99
5044.0000
09:53:42
LONX
84
5040.0000
09:54:59
LONX
86
5048.0000
09:59:12
LONX
80
5048.0000
09:59:12
LONX
75
5048.0000
09:59:12
LONX
15
5048.0000
09:59:13
LONX
82
5046.0000
09:59:20
LONX
23
5046.0000
09:59:20
LONX
90
5046.0000
09:59:20
LONX
75
5046.0000
09:59:20
LONX
64
5048.0000
09:59:20
LONX
47
5046.0000
09:59:20
LONX
110
5044.0000
10:00:08
LONX
57
5042.0000
10:00:28
LONX
43
5042.0000
10:00:28
LONX
53
5042.0000
10:00:29
LONX
36
5042.0000
10:00:29
LONX
87
5040.0000
10:01:38
LONX
91
5040.0000
10:01:38
LONX
105
5038.0000
10:01:44
LONX
83
5038.0000
10:01:44
LONX
22
5036.0000
10:06:45
LONX
66
5036.0000
10:06:45
LONX
20
5036.0000
10:07:12
LONX
20
5040.0000
10:07:37
LONX
59
5040.0000
10:07:37
LONX
33
5040.0000
10:07:37
LONX
90
5042.0000
10:07:43
LONX
70
5042.0000
10:07:43
LONX
5
5042.0000
10:07:43
LONX
115
5042.0000
10:08:41
LONX
65
5042.0000
10:08:41
LONX
70
5042.0000
10:08:41
LONX
42
5042.0000
10:08:41
LONX
14
5042.0000
10:08:41
LONX
54
5042.0000
10:08:41
LONX
125
5042.0000
10:08:41
LONX
61
5042.0000
10:08:41
LONX
32
5044.0000
10:08:41
LONX
70
5044.0000
10:08:41
LONX
24
5044.0000
10:08:41
LONX
11
5048.0000
10:09:15
LONX
75
5048.0000
10:09:15
LONX
40
5048.0000
10:09:16
LONX
125
5048.0000
10:09:16
LONX
125
5048.0000
10:09:16
LONX
17
5048.0000
10:09:16
LONX
75
5050.0000
10:09:26
LONX
130
5050.0000
10:09:26
LONX
120
5052.0000
10:09:41
LONX
160
5052.0000
10:09:41
LONX
8
5052.0000
10:09:46
LONX
165
5052.0000
10:10:05
LONX
130
5052.0000
10:10:16
LONX
21
5052.0000
10:10:25
LONX
39
5052.0000
10:10:25
LONX
145
5050.0000
10:10:32
LONX
86
5050.0000
10:11:10
LONX
81
5050.0000
10:11:10
LONX
67
5048.0000
10:13:08
LONX
94
5048.0000
10:13:08
LONX
41
5044.0000
10:13:11
LONX
28
5046.0000
10:13:32
LONX
75
5046.0000
10:13:32
LONX
71
5044.0000
10:14:02
LONX
97
5044.0000
10:15:02
LONX
100
5048.0000
10:16:02
LONX
87
5046.0000
10:18:49
LONX
110
5042.0000
10:20:30
LONX
37
5042.0000
10:20:30
LONX
45
5040.0000
10:20:31
LONX
41
5040.0000
10:21:52
LONX
122
5038.0000
10:21:53
LONX
100
5042.0000
10:23:16
LONX
75
5042.0000
10:23:16
LONX
21
5042.0000
10:23:16
LONX
25
5042.0000
10:23:16
LONX
70
5042.0000
10:23:16
LONX
75
5042.0000
10:23:16
LONX
135
5040.0000
10:23:19
LONX
45
5040.0000
10:23:19
LONX
75
5040.0000
10:23:19
LONX
110
5038.0000
10:25:14
LONX
14
5038.0000
10:25:14
LONX
85
5038.0000
10:25:14
LONX
14
5038.0000
10:25:14
LONX
114
5036.0000
10:25:15
LONX
5
5036.0000
10:27:32
LONX
2
5036.0000
10:27:40
LONX
84
5036.0000
10:27:46
LONX
135
5042.0000
10:32:14
LONX
20
5042.0000
10:32:14
LONX
75
5042.0000
10:32:14
LONX
100
5042.0000
10:32:14
LONX
115
5040.0000
10:32:58
LONX
105
5042.0000
10:33:28
LONX
94
5042.0000
10:33:28
LONX
94
5042.0000
10:33:33
LONX
131
5042.0000
10:34:38
LONX
8
5042.0000
10:34:38
LONX
89
5040.0000
10:35:31
LONX
106
5040.0000
10:35:31
LONX
122
5042.0000
10:37:07
LONX
95
5040.0000
10:37:07
LONX
11
5042.0000
10:38:29
LONX
109
5042.0000
10:38:55
LONX
140
5046.0000
10:42:07
LONX
165
5046.0000
10:45:16
LONX
125
5044.0000
10:45:16
LONX
59
5046.0000
10:45:16
LONX
36
5046.0000
10:45:16
LONX
120
5044.0000
10:46:46
LONX
106
5042.0000
10:46:55
LONX
48
5046.0000
10:52:09
LONX
41
5046.0000
10:52:09
LONX
72
5046.0000
10:52:09
LONX
137
5046.0000
10:52:31
LONX
100
5046.0000
10:56:26
LONX
85
5046.0000
10:56:26
LONX
25
5046.0000
10:56:26
LONX
23
5046.0000
10:56:26
LONX
135
5044.0000
10:59:28
LONX
113
5044.0000
10:59:28
LONX
11
5044.0000
10:59:28
LONX
109
5044.0000
10:59:28
LONX
6
5044.0000
10:59:28
LONX
66
5044.0000
10:59:28
LONX
19
5044.0000
10:59:28
LONX
120
5048.0000
11:00:30
LONX
180
5046.0000
11:02:59
LONX
12
5046.0000
11:02:59
LONX
108
5046.0000
11:02:59
LONX
200
5048.0000
11:06:04
LONX
95
5048.0000
11:06:04
LONX
70
5046.0000
11:06:04
LONX
45
5046.0000
11:06:30
LONX
140
5050.0000
11:11:22
LONX
74
5050.0000
11:11:22
LONX
200
5048.0000
11:12:12
LONX
115
5046.0000
11:12:55
LONX
97
5048.0000
11:15:29
LONX
133
5048.0000
11:15:29
LONX
133
5048.0000
11:15:29
LONX
115
5048.0000
11:15:29
LONX
75
5048.0000
11:16:15
LONX
98
5046.0000
11:19:09
LONX
12
5046.0000
11:19:09
LONX
150
5052.0000
11:20:16
LONX
43
5052.0000
11:20:16
LONX
49
5052.0000
11:20:16
LONX
3
5052.0000
11:20:16
LONX
53
5052.0000
11:20:16
LONX
77
5052.0000
11:20:16
LONX
130
5052.0000
11:20:23
LONX
140
5050.0000
11:22:05
LONX
100
5050.0000
11:22:05
LONX
29
5050.0000
11:22:05
LONX
33
5050.0000
11:22:05
LONX
38
5052.0000
11:22:05
LONX
110
5052.0000
11:22:43
LONX
75
5052.0000
11:22:43
LONX
16
5052.0000
11:22:43
LONX
28
5052.0000
11:22:43
LONX
61
5052.0000
11:22:43
LONX
2
5052.0000
11:22:43
LONX
120
5056.0000
11:24:40
LONX
91
5056.0000
11:25:09
LONX
54
5054.0000
11:25:57
LONX
76
5054.0000
11:25:57
LONX
97
5054.0000
11:25:57
LONX
37
5054.0000
11:25:57
LONX
105
5054.0000
11:25:57
LONX
57
5054.0000
11:31:58
LONX
39
5054.0000
11:31:58
LONX
47
5052.0000
11:31:58
CHIX
34
5052.0000
11:31:58
CHIX
24
5052.0000
11:31:58
CHIX
160
5056.0000
11:35:27
LONX
75
5056.0000
11:35:27
LONX
140
5054.0000
11:36:02
LONX
91
5054.0000
11:36:02
LONX
127
5054.0000
11:36:39
LONX
67
5058.0000
11:39:35
LONX
10
5058.0000
11:39:35
LONX
75
5058.0000
11:39:39
LONX
75
5062.0000
11:41:34
LONX
51
5062.0000
11:41:34
LONX
150
5060.0000
11:42:25
LONX
120
5060.0000
11:42:25
LONX
115
5060.0000
11:42:25
LONX
120
5060.0000
11:43:12
LONX
125
5060.0000
11:43:12
LONX
86
5058.0000
11:43:44
LONX
89
5058.0000
11:43:44
LONX
12
5058.0000
11:43:44
LONX
140
5062.0000
11:44:47
LONX
75
5062.0000
11:44:47
LONX
33
5062.0000
11:44:47
LONX
10
5064.0000
11:49:38
LONX
13
5064.0000
11:49:38
LONX
120
5064.0000
11:51:48
LONX
110
5062.0000
11:52:22
LONX
23
5064.0000
11:55:44
LONX
21
5064.0000
11:55:44
LONX
10
5064.0000
11:55:44
LONX
53
5064.0000
11:55:44
LONX
16
5064.0000
11:55:44
LONX
18
5064.0000
11:55:44
LONX
21
5064.0000
11:56:12
LONX
27
5064.0000
11:56:12
LONX
110
5060.0000
12:02:29
LONX
86
5060.0000
12:02:33
CHIX
37
5062.0000
12:03:19
LONX
64
5062.0000
12:03:19
LONX
69
5062.0000
12:03:19
LONX
14
5062.0000
12:03:19
LONX
106
5062.0000
12:04:17
LONX
15
5062.0000
12:04:17
LONX
85
5062.0000
12:04:17
LONX
115
5062.0000
12:04:21
LONX
151
5062.0000
12:04:45
LONX
115
5060.0000
12:05:19
LONX
39
5060.0000
12:05:19
LONX
64
5060.0000
12:05:19
LONX
7
5060.0000
12:05:19
LONX
108
5060.0000
12:07:30
LONX
101
5060.0000
12:07:30
LONX
200
5064.0000
12:09:09
LONX
165
5064.0000
12:09:09
LONX
115
5064.0000
12:09:09
LONX
135
5064.0000
12:09:13
LONX
180
5062.0000
12:09:21
LONX
99
5062.0000
12:12:31
LONX
37
5062.0000
12:12:31
LONX
10
5062.0000
12:12:31
LONX
78
5062.0000
12:12:31
LONX
12
5062.0000
12:12:31
LONX
37
5062.0000
12:12:31
LONX
105
5060.0000
12:13:38
LONX
88
5060.0000
12:13:38
LONX
34
5060.0000
12:13:38
BTSC
42
5060.0000
12:13:38
BTSC
22
5060.0000
12:13:38
BTSC
103
5060.0000
12:13:38
CHIX
93
5058.0000
12:15:02
LONX
70
5056.0000
12:15:02
BTSC
98
5056.0000
12:15:02
CHIX
58
5060.0000
12:15:53
LONX
97
5058.0000
12:16:34
LONX
75
5058.0000
12:16:34
LONX
115
5058.0000
12:16:34
LONX
11
5058.0000
12:16:34
LONX
140
5058.0000
12:20:27
LONX
110
5058.0000
12:20:46
LONX
134
5056.0000
12:20:59
LONX
1
5056.0000
12:20:59
LONX
122
5054.0000
12:21:14
BTSC
51
5054.0000
12:21:14
CHIX
96
5054.0000
12:22:08
LONX
73
5054.0000
12:22:08
CHIX
122
5052.0000
12:22:25
LONX
67
5058.0000
12:24:57
LONX
130
5056.0000
12:25:11
LONX
115
5056.0000
12:25:11
LONX
110
5056.0000
12:25:12
LONX
140
5056.0000
12:25:25
LONX
105
5054.0000
12:27:33
LONX
98
5054.0000
12:27:59
LONX
75
5054.0000
12:27:59
LONX
20
5054.0000
12:27:59
LONX
81
5052.0000
12:28:08
CHIX
87
5050.0000
12:29:33
BTSC
125
5054.0000
12:29:54
LONX
75
5054.0000
12:29:54
LONX
45
5054.0000
12:29:54
LONX
125
5056.0000
12:30:16
LONX
97
5056.0000
12:30:16
LONX
28
5056.0000
12:30:16
LONX
24
5056.0000
12:30:16
LONX
26
5056.0000
12:30:16
LONX
14
5056.0000
12:30:16
LONX
28
5056.0000
12:30:16
LONX
52
5056.0000
12:30:57
LONX
47
5056.0000
12:30:57
LONX
105
5054.0000
12:31:22
LONX
88
5056.0000
12:33:00
LONX
110
5056.0000
12:33:00
LONX
28
5056.0000
12:33:00
LONX
120
5056.0000
12:33:28
LONX
180
5056.0000
12:33:29
LONX
100
5054.0000
12:33:59
LONX
90
5054.0000
12:33:59
LONX
50
5054.0000
12:34:27
LONX
85
5054.0000
12:34:27
LONX
110
5054.0000
12:38:08
LONX
82
5054.0000
12:38:08
LONX
32
5054.0000
12:38:08
LONX
6
5054.0000
12:38:10
LONX
145
5054.0000
12:40:32
LONX
140
5054.0000
12:43:08
LONX
103
5054.0000
12:43:08
LONX
42
5054.0000
12:43:08
LONX
105
5052.0000
12:43:41
LONX
85
5052.0000
12:43:41
BTSC
17
5052.0000
12:43:41
CHIX
135
5052.0000
12:44:18
LONX
97
5052.0000
12:44:18
LONX
2
5052.0000
12:44:18
LONX
56
5052.0000
12:44:18
CHIX
135
5054.0000
12:46:08
LONX
175
5054.0000
12:46:08
LONX
150
5054.0000
12:46:08
LONX
30
5054.0000
12:46:08
LONX
120
5052.0000
12:46:50
LONX
120
5054.0000
12:49:25
LONX
168
5054.0000
12:52:42
LONX
42
5054.0000
12:52:42
LONX
100
5054.0000
12:55:02
LONX
95
5054.0000
12:55:12
LONX
150
5058.0000
13:00:32
LONX
143
5058.0000
13:00:32
LONX
72
5058.0000
13:00:32
LONX
5
5058.0000
13:04:40
LONX
64
5056.0000
13:05:26
LONX
126
5056.0000
13:05:26
LONX
110
5056.0000
13:07:53
LONX
140
5056.0000
13:07:53
LONX
105
5056.0000
13:08:36
LONX
120
5056.0000
13:08:36
LONX
87
5054.0000
13:09:29
CHIX
105
5056.0000
13:12:08
LONX
91
5056.0000
13:12:08
LONX
72
5056.0000
13:12:08
LONX
101
5056.0000
13:14:50
LONX
96
5056.0000
13:19:35
LONX
118
5054.0000
13:19:35
LONX
140
5056.0000
13:20:36
LONX
64
5054.0000
13:21:31
LONX
64
5054.0000
13:21:31
BTSC
30
5054.0000
13:21:31
BTSC
6
5054.0000
13:21:33
BTSC
94
5056.0000
13:22:32
LONX
96
5056.0000
13:22:32
LONX
75
5056.0000
13:22:32
LONX
10
5060.0000
13:24:53
LONX
52
5060.0000
13:24:53
LONX
160
5058.0000
13:25:45
LONX
103
5058.0000
13:27:05
LONX
10
5056.0000
13:29:48
LONX
105
5054.0000
13:32:57
LONX
61
5054.0000
13:32:57
LONX
15
5054.0000
13:32:57
LONX
2
5054.0000
13:32:57
BTSC
49
5054.0000
13:32:57
CHIX
21
5054.0000
13:32:57
CHIX
10
5056.0000
13:34:35
LONX
125
5056.0000
13:34:35
LONX
155
5056.0000
13:35:09
LONX
169
5058.0000
13:37:57
LONX
75
5058.0000
13:37:57
LONX
50
5058.0000
13:37:57
LONX
125
5056.0000
13:37:59
LONX
110
5056.0000
13:37:59
LONX
170
5056.0000
13:39:23
LONX
92
5056.0000
13:39:23
LONX
82
5056.0000
13:40:16
LONX
45
5056.0000
13:41:00
LONX
83
5056.0000
13:41:16
LONX
17
5056.0000
13:41:16
LONX
39
5054.0000
13:42:56
CHIX
26
5054.0000
13:43:34
LONX
109
5054.0000
13:43:34
LONX
10
5054.0000
13:43:34
LONX
81
5054.0000
13:43:34
CHIX
123
5052.0000
13:45:13
LONX
75
5052.0000
13:45:13
LONX
29
5052.0000
13:45:13
LONX
8
5052.0000
13:45:13
LONX
29
5052.0000
13:45:13
LONX
64
5052.0000
13:45:13
LONX
95
5052.0000
13:45:13
LONX
79
5052.0000
13:45:13
BTSC
42
5052.0000
13:45:13
BTSC
45
5050.0000
13:46:04
LONX
48
5050.0000
13:46:04
LONX
78
5050.0000
13:46:04
CHIX
125
5054.0000
13:46:27
LONX
75
5054.0000
13:46:27
LONX
75
5054.0000
13:48:08
LONX
67
5054.0000
13:48:08
LONX
52
5052.0000
13:49:07
LONX
46
5052.0000
13:49:07
LONX
46
5052.0000
13:49:08
LONX
33
5052.0000
13:49:14
LONX
31
5052.0000
13:49:23
LONX
10
5052.0000
13:49:23
LONX
83
5052.0000
13:49:23
LONX
28
5050.0000
13:49:39
CHIX
1
5050.0000
13:49:47
CHIX
55
5050.0000
13:52:14
CHIX
32
5050.0000
13:53:17
CHIX
35
5050.0000
13:55:50
LONX
60
5050.0000
13:55:50
LONX
46
5048.0000
13:55:54
LONX
60
5048.0000
13:55:54
LONX
10
5048.0000
13:55:54
LONX
25
5048.0000
13:55:54
LONX
64
5048.0000
13:55:54
BTSC
30
5048.0000
13:55:54
BTSC
9
5048.0000
13:56:20
LONX
49
5048.0000
13:56:20
LONX
96
5046.0000
13:58:19
LONX
79
5046.0000
13:58:19
CHIX
2
5046.0000
13:58:19
CHIX
1
5046.0000
13:58:19
CHIX
8
5044.0000
13:58:20
BTSC
29
5046.0000
13:59:46
LONX
34
5046.0000
13:59:46
LONX
26
5046.0000
14:00:05
LONX
16
5046.0000
14:00:06
LONX
109
5046.0000
14:01:06
LONX
16
5046.0000
14:01:06
LONX
96
5044.0000
14:01:25
LONX
92
5044.0000
14:01:25
LONX
116
5044.0000
14:01:25
BTSC
110
5044.0000
14:05:21
LONX
100
5044.0000
14:05:21
LONX
135
5044.0000
14:07:19
LONX
145
5046.0000
14:08:01
LONX
100
5046.0000
14:08:01
LONX
29
5046.0000
14:08:01
LONX
52
5046.0000
14:08:04
LONX
64
5046.0000
14:08:04
LONX
129
5046.0000
14:08:05
LONX
37
5046.0000
14:08:06
LONX
25
5046.0000
14:08:12
LONX
39
5046.0000
14:08:12
LONX
16
5046.0000
14:08:12
LONX
109
5046.0000
14:08:12
LONX
53
5044.0000
14:08:57
LONX
3
5044.0000
14:10:00
LONX
150
5048.0000
14:10:46
LONX
140
5046.0000
14:10:46
LONX
115
5046.0000
14:10:46
LONX
144
5044.0000
14:10:47
LONX
34
5044.0000
14:10:53
LONX
109
5044.0000
14:10:53
LONX
75
5044.0000
14:10:53
LONX
17
5044.0000
14:10:53
LONX
150
5042.0000
14:11:08
LONX
71
5042.0000
14:11:08
BTSC
99
5042.0000
14:11:08
CHIX
76
5042.0000
14:11:09
LONX
15
5042.0000
14:11:13
LONX
165
5046.0000
14:12:36
LONX
32
5046.0000
14:12:38
LONX
80
5046.0000
14:12:38
LONX
3
5046.0000
14:12:41
LONX
200
5046.0000
14:14:11
LONX
105
5046.0000
14:14:44
LONX
10
5046.0000
14:14:44
LONX
75
5044.0000
14:15:05
LONX
85
5044.0000
14:15:05
LONX
75
5044.0000
14:15:05
LONX
20
5044.0000
14:15:05
LONX
101
5042.0000
14:15:07
LONX
74
5042.0000
14:15:07
CHIX
5
5042.0000
14:15:07
CHIX
90
5040.0000
14:15:50
BTSC
18
5040.0000
14:15:50
BTSC
65
5040.0000
14:15:54
LONX
4
5038.0000
14:20:41
LONX
110
5038.0000
14:20:41
LONX
64
5038.0000
14:20:41
LONX
83
5038.0000
14:20:41
CHIX
21
5038.0000
14:20:41
CHIX
36
5038.0000
14:20:44
LONX
10
5038.0000
14:20:47
LONX
63
5038.0000
14:20:47
LONX
10
5040.0000
14:20:55
LONX
110
5040.0000
14:21:10
LONX
135
5040.0000
14:24:17
LONX
150
5040.0000
14:25:19
LONX
92
5044.0000
14:29:07
LONX
23
5046.0000
14:31:02
LONX
75
5046.0000
14:31:02
LONX
64
5046.0000
14:31:07
LONX
86
5046.0000
14:31:12
LONX
139
5046.0000
14:32:45
LONX
155
5044.0000
14:37:55
LONX
28
5044.0000
14:37:55
LONX
109
5044.0000
14:38:55
LONX
28
5044.0000
14:38:55
LONX
109
5044.0000
14:40:01
LONX
127
5042.0000
14:40:23
LONX
100
5042.0000
14:40:23
LONX
195
5046.0000
14:41:29
LONX
26
5046.0000
14:41:29
LONX
114
5046.0000
14:41:29
LONX
130
5044.0000
14:41:37
LONX
120
5046.0000
14:42:39
LONX
117
5044.0000
14:43:31
LONX
46
5044.0000
14:45:00
LONX
58
5044.0000
14:45:00
LONX
17
5042.0000
14:45:30
LONX
18
5042.0000
14:45:30
LONX
25
5042.0000
14:45:30
LONX
53
5042.0000
14:45:30
LONX
148
5042.0000
14:45:30
CHIX
160
5042.0000
14:49:56
LONX
170
5042.0000
14:49:56
LONX
49
5042.0000
14:49:57
LONX
123
5042.0000
14:49:57
LONX
94
5042.0000
14:51:39
LONX
96
5042.0000
14:51:39
LONX
19
5042.0000
14:51:39
LONX
85
5042.0000
14:52:23
LONX
56
5042.0000
14:52:23
LONX
22
5042.0000
14:53:03
LONX
133
5042.0000
14:54:46
LONX
115
5040.0000
14:57:19
LONX
45
5040.0000
14:57:19
LONX
117
5040.0000
14:57:19
BTSC
50
5040.0000
14:57:23
LONX
72
5038.0000
14:58:34
CHIX
96
5038.0000
14:58:35
LONX
26
5038.0000
14:58:35
CHIX
135
5042.0000
15:03:41
LONX
135
5040.0000
15:04:43
LONX
90
5040.0000
15:04:43
LONX
2
5040.0000
15:04:43
LONX
68
5038.0000
15:05:57
LONX
28
5038.0000
15:05:57
LONX
90
5038.0000
15:05:57
LONX
10
5038.0000
15:05:57
LONX
96
5038.0000
15:05:57
BTSC
43
5038.0000
15:05:57
CHIX
103
5038.0000
15:05:57
CHIX
110
5040.0000
15:07:50
LONX
75
5040.0000
15:07:50
LONX
10
5040.0000
15:07:50
LONX
14
5040.0000
15:07:50
LONX
72
5040.0000
15:07:50
LONX
25
5040.0000
15:07:50
LONX
3
5040.0000
15:07:50
LONX
10
5036.0000
15:10:24
LONX
115
5036.0000
15:11:06
LONX
80
5036.0000
15:11:06
LONX
75
5036.0000
15:11:06
CHIX
93
5034.0000
15:13:36
LONX
94
5034.0000
15:13:36
BTSC
108
5032.0000
15:13:36
CHIX
11
5032.0000
15:13:36
CHIX
120
5034.0000
15:14:42
LONX
140
5034.0000
15:14:52
LONX
38
5034.0000
15:14:52
LONX
125
5034.0000
15:15:24
LONX
12
5034.0000
15:15:24
LONX
145
5034.0000
15:15:38
LONX
100
5032.0000
15:17:06
LONX
121
5030.0000
15:17:46
LONX
98
5030.0000
15:17:46
BTSC
93
5030.0000
15:17:46
CHIX
93
5030.0000
15:18:32
LONX
35
5030.0000
15:18:32
LONX
21
5028.0000
15:20:05
LONX
140
5032.0000
15:21:32
LONX
55
5032.0000
15:21:32
LONX
195
5032.0000
15:22:57
LONX
127
5032.0000
15:23:11
LONX
75
5032.0000
15:23:11
LONX
99
5032.0000
15:23:11
LONX
23
5030.0000
15:24:04
LONX
82
5030.0000
15:24:04
LONX
100
5030.0000
15:26:00
LONX
110
5030.0000
15:26:00
LONX
97
5028.0000
15:28:00
LONX
63
5028.0000
15:28:00
BTSC
139
5028.0000
15:28:00
CHIX
103
5028.0000
15:28:02
LONX
50
5028.0000
15:28:18
BTSC
6
5028.0000
15:28:18
CHIX
121
5026.0000
15:28:29
LONX
140
5026.0000
15:28:32
LONX
94
5026.0000
15:29:01
LONX
50
5026.0000
15:29:33
LONX
93
5026.0000
15:29:33
LONX
165
5030.0000
15:32:27
LONX
125
5030.0000
15:32:27
LONX
62
5030.0000
15:32:27
LONX
38
5030.0000
15:32:27
LONX
145
5030.0000
15:34:04
LONX
134
5030.0000
15:34:14
LONX
80
5030.0000
15:34:14
LONX
35
5030.0000
15:34:14
LONX
165
5030.0000
15:34:27
LONX
70
5030.0000
15:34:27
LONX
40
5030.0000
15:34:27
LONX
152
5030.0000
15:34:49
LONX
105
5028.0000
15:35:14
LONX
127
5026.0000
15:35:15
LONX
62
5026.0000
15:35:15
CHIX
59
5026.0000
15:35:15
CHIX
104
5026.0000
15:38:39
LONX
28
5026.0000
15:39:38
LONX
73
5024.0000
15:39:51
LONX
27
5024.0000
15:39:51
LONX
1
5024.0000
15:39:51
BTSC
74
5024.0000
15:39:51
BTSC
5
5024.0000
15:39:51
BTSC
140
5026.0000
15:40:55
LONX
75
5026.0000
15:40:55
LONX
41
5026.0000
15:40:55
LONX
38
5026.0000
15:40:55
LONX
6
5026.0000
15:41:18
LONX
135
5026.0000
15:42:29
LONX
40
5026.0000
15:42:34
LONX
137
5024.0000
15:44:05
LONX
83
5024.0000
15:44:05
LONX
11
5024.0000
15:44:28
LONX
26
5022.0000
15:45:02
LONX
165
5024.0000
15:45:49
LONX
71
5022.0000
15:46:54
LONX
41
5020.0000
15:46:54
BTSC
117
5022.0000
15:46:54
CHIX
165
5024.0000
15:49:29
LONX
117
5022.0000
15:49:29
LONX
80
5024.0000
15:49:29
LONX
140
5024.0000
15:50:54
LONX
120
5022.0000
15:53:33
LONX
79
5022.0000
15:53:41
LONX
26
5022.0000
15:53:50
LONX
127
5022.0000
15:53:50
LONX
74
5022.0000
15:53:58
LONX
140
5022.0000
15:54:38
LONX
130
5022.0000
15:54:39
LONX
93
5022.0000
15:54:58
LONX
145
5024.0000
15:56:30
LONX
120
5024.0000
15:57:57
LONX
130
5024.0000
15:59:19
LONX
90
5024.0000
15:59:19
LONX
30
5024.0000
15:59:19
LONX
64
5022.0000
15:59:19
LONX
63
5022.0000
15:59:19
LONX
23
5022.0000
15:59:19
LONX
134
5022.0000
15:59:21
LONX
80
5024.0000
16:03:04
LONX
40
5024.0000
16:03:04
LONX
10
5024.0000
16:03:04
LONX
68
5024.0000
16:03:52
LONX
100
5024.0000
16:05:40
LONX
56
5024.0000
16:05:40
LONX
110
5022.0000
16:07:18
LONX
135
5022.0000
16:07:18
LONX
73
5022.0000
16:07:18
LONX
52
5022.0000
16:07:18
LONX
39
5022.0000
16:07:18
LONX
80
5022.0000
16:07:18
LONX
175
5020.0000
16:08:28
LONX
50
5020.0000
16:08:28
BTSC
72
5020.0000
16:08:28
CHIX
145
5020.0000
16:08:29
LONX
70
5020.0000
16:08:29
LONX
180
5020.0000
16:08:29
LONX
197
5020.0000
16:08:29
LONX
30
5020.0000
16:08:29
LONX
44
5020.0000
16:08:29
LONX
130
5020.0000
16:08:34
LONX
130
5020.0000
16:08:34
LONX
117
5020.0000
16:08:34
LONX
200
5020.0000
16:08:57
LONX
71
5020.0000
16:08:57
LONX
44
5020.0000
16:08:57
LONX
89
5020.0000
16:08:57
LONX
130
5018.0000
16:09:56
LONX
5
5018.0000
16:11:00
LONX
90
5018.0000
16:11:00
LONX
15
5018.0000
16:11:00
LONX
111
5016.0000
16:11:14
LONX
75
5016.0000
16:11:14
LONX
39
5016.0000
16:11:14
LONX
99
5016.0000
16:11:14
BTSC
108
5016.0000
16:11:14
CHIX
115
5012.0000
16:13:16
LONX
86
5012.0000
16:13:16
BTSC
100
5012.0000
16:13:16
CHIX
155
5012.0000
16:13:47
LONX
120
5012.0000
16:13:47
LONX
160
5012.0000
16:14:34
LONX
5
5012.0000
16:14:55
LONX
130
5012.0000
16:14:57
LONX
38
5012.0000
16:16:41
LONX
205
5014.0000
16:18:19
LONX
75
5014.0000
16:18:19
LONX
105
5014.0000
16:18:19
LONX
59
5014.0000
16:18:19
LONX
116
5014.0000
16:18:19
LONX
75
5014.0000
16:18:19
LONX
122
5012.0000
16:22:13
LONX
25
5012.0000
16:22:40
LONX
85
5012.0000
16:22:40
LONX
75
5012.0000
16:22:40
LONX
90
5012.0000
16:22:40
LONX
10
5012.0000
16:22:40
LONX
23
5012.0000
16:22:40
LONX
167
5012.0000
16:22:40
LONX
32
5012.0000
16:22:40
LONX
91
5012.0000
16:22:41
LONX
58
5012.0000
16:22:41
LONX
202
5012.0000
16:22:41
LONX
199
5012.0000
16:22:41
LONX
135
5012.0000
16:22:46
LONX
150
5012.0000
16:23:01
LONX
248
5012.0000
16:23:12
LONX
27
5012.0000
16:23:12
LONX
155
5012.0000
16:23:22
LONX
110
5012.0000
16:23:22
LONX
37
5012.0000
16:23:32
LONX
23
5012.0000
16:25:42
LONX
75
5012.0000
16:25:42
LONX
70
5012.0000
16:25:42
LONX
55
5012.0000
16:25:42
LONX
198
5012.0000
16:25:42
LONX
32
5012.0000
16:25:42
LONX
75
5012.0000
16:26:03
LONX
60
5012.0000
16:26:03
LONX
6
5014.0000
16:26:12
LONX
71
5014.0000
16:26:12
LONX
70
5014.0000
16:26:12
LONX
75
5014.0000
16:26:12
LONX
141
5012.0000
16:26:19
LONX
89
5012.0000
16:26:19
LONX
220
5012.0000
16:26:24
LONX
4
5012.0000
16:26:24
LONX
211
5012.0000
16:26:53
LONX
220
5014.0000
16:26:53
LONX
75
5014.0000
16:26:53
LONX
90
5014.0000
16:26:53
LONX
59
5014.0000
16:27:04
LONX
58
5016.0000
16:27:44
LONX
157
5016.0000
16:28:03
LONX
120
5016.0000
16:28:03
LONX
84
5016.0000
16:28:11
LONX
44
5016.0000
16:28:13
LONX
7
5016.0000
16:28:18
LONX
73
5016.0000
16:28:20
LONX
18
5016.0000
16:28:24
LONX
90
5016.0000
16:28:24
LONX
18
5016.0000
16:28:31
LONX
75
5018.0000
16:28:51
LONX
80
5018.0000
16:28:51
LONX
75
5018.0000
16:28:52
LONX
232
5018.0000
16:28:52
LONX
99
5018.0000
16:28:52
LONX
75
5018.0000
16:28:56
LONX
171
5018.0000
16:28:56
LONX
97
5018.0000
16:28:56
LONX
296
5018.0000
16:28:56
LONX
331
5018.0000
16:28:58
LONX
90
5018.0000
16:28:58
LONX
6
5018.0000
16:29:08
LONX
100
5018.0000
16:29:08
LONX
221
5016.0000
16:29:08
LONX
9
5016.0000
16:29:12
LONX
175
5016.0000
16:29:12
LONX
35
5022.0000
16:29:43
LONX
107
5022.0000
16:29:43
LONX
221
5022.0000
16:29:43
LONX
83
5022.0000
16:29:43
LONX
195
5022.0000
16:29:43
LONX
75
5022.0000
16:29:43
LONX
90
5022.0000
16:29:43
LONX
35
5020.0000
16:29:52
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.ENDPOSEAPDXAAENEFF
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