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:
05-Apr-19
Number of ordinary shares purchased:
82,601
Price per share:
GBp 5,028.6768
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 5,982,046 shares at a cost (including dealing and associated costs) of £294,000,325.56.
Following the above transaction, the Company holds 18,113,552 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
5,028.7762
79,503
BATS
5,026.3308
1,475
CHIX
5,025.9384
1,623
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
135
5046.0000
08:07:36
LONX
101
5046.0000
08:07:36
LONX
93
5042.0000
08:08:17
LONX
110
5040.0000
08:08:18
LONX
70
5040.0000
08:08:18
LONX
96
5038.0000
08:08:20
LONX
93
5036.0000
08:08:40
LONX
86
5036.0000
08:08:40
LONX
96
5032.0000
08:09:33
LONX
70
5028.0000
08:09:37
LONX
68
5028.0000
08:10:57
LONX
79
5032.0000
08:11:30
LONX
13
5032.0000
08:11:30
LONX
92
5032.0000
08:11:46
LONX
75
5032.0000
08:11:46
LONX
35
5032.0000
08:11:46
LONX
97
5030.0000
08:12:37
LONX
68
5028.0000
08:12:37
LONX
90
5030.0000
08:14:55
LONX
20
5028.0000
08:15:09
LONX
100
5038.0000
08:16:23
LONX
40
5038.0000
08:16:23
LONX
55
5038.0000
08:16:23
LONX
145
5036.0000
08:16:24
LONX
75
5038.0000
08:16:24
LONX
11
5038.0000
08:16:24
LONX
49
5038.0000
08:16:24
LONX
55
5038.0000
08:16:24
LONX
100
5038.0000
08:16:24
LONX
45
5038.0000
08:16:24
LONX
80
5038.0000
08:16:24
LONX
25
5038.0000
08:16:24
LONX
180
5036.0000
08:16:26
LONX
89
5038.0000
08:16:29
LONX
61
5038.0000
08:16:29
LONX
145
5044.0000
08:21:23
LONX
80
5044.0000
08:21:23
LONX
150
5044.0000
08:21:23
LONX
97
5044.0000
08:21:23
LONX
110
5044.0000
08:21:27
LONX
97
5044.0000
08:21:27
LONX
97
5044.0000
08:21:35
LONX
140
5044.0000
08:21:35
LONX
75
5044.0000
08:21:35
LONX
180
5042.0000
08:22:53
LONX
75
5042.0000
08:22:53
LONX
26
5042.0000
08:22:53
LONX
3
5042.0000
08:22:53
LONX
51
5042.0000
08:22:53
LONX
75
5042.0000
08:22:53
LONX
8
5044.0000
08:22:53
LONX
75
5044.0000
08:22:53
LONX
69
5044.0000
08:22:53
LONX
132
5044.0000
08:22:53
LONX
115
5046.0000
08:24:30
LONX
120
5044.0000
08:27:53
LONX
130
5044.0000
08:27:53
LONX
90
5044.0000
08:27:53
LONX
9
5044.0000
08:27:53
LONX
170
5042.0000
08:29:26
LONX
105
5042.0000
08:29:26
LONX
110
5042.0000
08:29:26
LONX
94
5040.0000
08:29:37
LONX
111
5038.0000
08:29:37
LONX
97
5034.0000
08:32:16
LONX
106
5034.0000
08:32:17
LONX
24
5034.0000
08:32:39
LONX
75
5034.0000
08:32:39
LONX
74
5034.0000
08:32:39
LONX
63
5032.0000
08:32:50
LONX
47
5032.0000
08:32:50
LONX
99
5028.0000
08:33:17
LONX
175
5026.0000
08:35:32
LONX
92
5024.0000
08:35:32
LONX
99
5022.0000
08:36:24
LONX
93
5020.0000
08:36:25
LONX
130
5018.0000
08:37:37
LONX
145
5018.0000
08:38:54
LONX
92
5010.0000
08:38:57
LONX
100
5016.0000
08:40:14
LONX
92
5014.0000
08:41:20
LONX
98
5014.0000
08:41:59
LONX
7
5014.0000
08:41:59
LONX
135
5018.0000
08:42:39
LONX
85
5014.0000
08:43:59
LONX
11
5014.0000
08:44:08
LONX
97
5016.0000
08:46:13
LONX
12
5018.0000
08:46:53
LONX
30
5016.0000
08:47:39
LONX
100
5016.0000
08:48:02
LONX
7
5016.0000
08:48:02
LONX
89
5016.0000
08:48:02
LONX
18
5016.0000
08:48:02
LONX
75
5016.0000
08:48:02
LONX
82
5016.0000
08:48:02
LONX
75
5016.0000
08:48:02
LONX
170
5020.0000
08:49:41
LONX
23
5020.0000
08:50:10
LONX
87
5020.0000
08:50:10
LONX
85
5020.0000
08:50:10
LONX
122
5020.0000
08:52:16
LONX
98
5018.0000
08:52:21
LONX
120
5020.0000
08:54:10
LONX
130
5020.0000
08:54:10
LONX
20
5020.0000
08:54:10
LONX
19
5020.0000
08:55:02
LONX
22
5018.0000
08:55:10
LONX
75
5018.0000
08:55:10
LONX
30
5018.0000
08:55:10
LONX
150
5018.0000
08:57:17
LONX
75
5018.0000
08:57:17
LONX
85
5018.0000
08:57:17
LONX
115
5016.0000
08:57:17
LONX
35
5016.0000
08:57:17
LONX
100
5018.0000
08:59:59
LONX
74
5018.0000
08:59:59
LONX
7
5016.0000
09:00:02
LONX
138
5016.0000
09:00:02
LONX
140
5018.0000
09:01:44
LONX
12
5022.0000
09:05:08
LONX
83
5022.0000
09:05:08
LONX
75
5026.0000
09:06:37
LONX
76
5026.0000
09:06:37
LONX
119
5026.0000
09:06:37
LONX
80
5026.0000
09:06:37
LONX
35
5026.0000
09:06:37
LONX
127
5026.0000
09:06:37
LONX
33
5026.0000
09:06:37
LONX
155
5024.0000
09:07:42
LONX
52
5024.0000
09:07:42
LONX
75
5024.0000
09:07:42
LONX
18
5024.0000
09:07:42
LONX
94
5020.0000
09:08:23
LONX
121
5018.0000
09:10:35
LONX
128
5016.0000
09:10:59
LONX
111
5014.0000
09:11:21
LONX
25
5010.0000
09:11:55
LONX
88
5010.0000
09:13:17
LONX
125
5020.0000
09:15:32
LONX
130
5020.0000
09:15:32
LONX
10
5020.0000
09:15:32
LONX
75
5020.0000
09:15:32
LONX
85
5020.0000
09:15:32
LONX
45
5022.0000
09:17:12
LONX
170
5022.0000
09:17:21
LONX
137
5020.0000
09:17:23
LONX
110
5018.0000
09:18:24
LONX
83
5016.0000
09:18:57
LONX
120
5014.0000
09:20:46
LONX
75
5016.0000
09:20:46
LONX
26
5016.0000
09:20:46
LONX
34
5014.0000
09:22:11
LONX
4
5014.0000
09:22:11
LONX
68
5014.0000
09:22:11
LONX
115
5012.0000
09:22:11
LONX
60
5018.0000
09:27:03
LONX
125
5016.0000
09:27:14
LONX
150
5016.0000
09:27:14
LONX
125
5016.0000
09:27:14
LONX
5
5016.0000
09:27:14
LONX
38
5016.0000
09:27:14
LONX
82
5016.0000
09:27:14
LONX
155
5014.0000
09:31:56
LONX
7
5018.0000
09:32:15
LONX
68
5018.0000
09:32:15
LONX
45
5018.0000
09:32:16
LONX
100
5018.0000
09:34:23
LONX
125
5018.0000
09:34:23
LONX
75
5018.0000
09:34:23
LONX
5
5018.0000
09:34:23
LONX
90
5018.0000
09:34:23
LONX
60
5018.0000
09:34:23
LONX
102
5016.0000
09:34:29
LONX
38
5016.0000
09:34:29
LONX
105
5016.0000
09:34:41
LONX
53
5016.0000
09:34:41
LONX
57
5016.0000
09:34:41
LONX
205
5022.0000
09:39:08
LONX
75
5022.0000
09:39:08
LONX
80
5022.0000
09:39:08
LONX
65
5022.0000
09:39:08
LONX
155
5020.0000
09:39:11
LONX
75
5022.0000
09:39:11
LONX
67
5022.0000
09:39:11
LONX
56
5018.0000
09:39:15
LONX
39
5018.0000
09:39:15
LONX
85
5016.0000
09:40:28
LONX
10
5016.0000
09:40:28
LONX
104
5014.0000
09:41:44
LONX
98
5014.0000
09:45:42
LONX
33
5014.0000
09:45:42
LONX
100
5018.0000
09:49:25
LONX
71
5022.0000
09:49:49
LONX
114
5022.0000
09:50:59
LONX
110
5022.0000
09:50:59
LONX
40
5022.0000
09:50:59
LONX
200
5022.0000
09:51:23
LONX
75
5022.0000
09:51:23
LONX
110
5022.0000
09:51:23
LONX
122
5020.0000
09:51:26
LONX
8
5020.0000
09:51:26
LONX
125
5022.0000
09:53:32
LONX
165
5022.0000
09:53:32
LONX
160
5020.0000
09:55:27
LONX
30
5022.0000
10:00:13
LONX
4
5022.0000
10:00:13
LONX
133
5022.0000
10:00:13
LONX
82
5022.0000
10:00:13
LONX
36
5022.0000
10:00:13
LONX
5
5022.0000
10:00:13
LONX
157
5022.0000
10:00:31
LONX
48
5022.0000
10:00:31
LONX
125
5022.0000
10:00:31
LONX
80
5022.0000
10:00:31
LONX
20
5022.0000
10:00:45
LONX
117
5024.0000
10:01:56
LONX
124
5028.0000
10:05:02
LONX
130
5030.0000
10:05:15
LONX
80
5030.0000
10:05:15
LONX
30
5030.0000
10:05:15
LONX
94
5030.0000
10:06:53
LONX
100
5030.0000
10:06:53
LONX
65
5030.0000
10:06:53
LONX
28
5030.0000
10:06:53
LONX
75
5032.0000
10:07:01
LONX
61
5032.0000
10:07:01
LONX
92
5028.0000
10:14:03
LONX
75
5028.0000
10:14:03
LONX
59
5028.0000
10:14:03
LONX
5
5028.0000
10:14:03
LONX
41
5028.0000
10:14:03
LONX
124
5028.0000
10:14:04
LONX
81
5028.0000
10:14:06
LONX
105
5028.0000
10:14:19
LONX
70
5028.0000
10:14:19
LONX
63
5026.0000
10:14:22
LONX
87
5026.0000
10:14:22
LONX
130
5026.0000
10:15:04
LONX
45
5024.0000
10:18:27
LONX
75
5036.0000
10:21:14
LONX
48
5036.0000
10:21:14
LONX
245
5034.0000
10:21:42
LONX
62
5034.0000
10:21:42
LONX
63
5034.0000
10:21:42
LONX
115
5030.0000
10:21:46
LONX
157
5028.0000
10:21:57
LONX
100
5030.0000
10:23:25
LONX
25
5030.0000
10:23:41
LONX
65
5030.0000
10:23:41
LONX
95
5030.0000
10:24:00
LONX
100
5030.0000
10:25:06
LONX
98
5030.0000
10:25:16
LONX
68
5028.0000
10:27:44
LONX
82
5028.0000
10:29:37
LONX
62
5028.0000
10:29:37
LONX
59
5028.0000
10:29:37
LONX
4
5028.0000
10:29:39
LONX
63
5028.0000
10:29:39
LONX
43
5028.0000
10:29:39
LONX
64
5028.0000
10:29:39
LONX
75
5028.0000
10:30:06
LONX
25
5028.0000
10:30:06
LONX
82
5028.0000
10:35:49
LONX
51
5028.0000
10:35:49
LONX
75
5028.0000
10:35:49
LONX
5
5028.0000
10:35:49
LONX
90
5028.0000
10:35:49
LONX
10
5028.0000
10:38:15
LONX
35
5028.0000
10:38:15
LONX
16
5026.0000
10:38:23
LONX
89
5026.0000
10:38:23
LONX
167
5028.0000
10:38:23
LONX
104
5028.0000
10:38:23
LONX
75
5028.0000
10:38:23
LONX
61
5028.0000
10:38:23
LONX
36
5028.0000
10:38:23
LONX
39
5028.0000
10:38:23
LONX
112
5026.0000
10:38:23
LONX
2
5024.0000
10:44:38
LONX
152
5024.0000
10:44:38
LONX
44
5024.0000
10:44:38
LONX
75
5024.0000
10:44:38
LONX
87
5022.0000
10:44:39
LONX
68
5022.0000
10:45:27
LONX
108
5024.0000
10:47:47
LONX
93
5028.0000
10:51:07
LONX
176
5030.0000
10:51:42
LONX
106
5030.0000
10:51:42
LONX
75
5030.0000
10:51:42
LONX
87
5028.0000
10:51:56
LONX
80
5028.0000
10:51:56
LONX
55
5028.0000
10:51:56
LONX
50
5028.0000
10:51:56
LONX
150
5028.0000
10:51:56
LONX
141
5026.0000
10:53:29
LONX
47
5026.0000
10:53:29
LONX
27
5026.0000
10:53:29
LONX
100
5028.0000
10:57:27
LONX
145
5030.0000
10:59:13
LONX
130
5030.0000
10:59:13
LONX
205
5028.0000
10:59:17
LONX
165
5030.0000
11:04:28
LONX
50
5030.0000
11:04:30
LONX
150
5030.0000
11:04:31
LONX
97
5030.0000
11:04:31
LONX
8
5030.0000
11:04:32
LONX
115
5030.0000
11:04:44
LONX
105
5030.0000
11:07:32
LONX
125
5030.0000
11:07:32
LONX
98
5030.0000
11:08:18
LONX
90
5028.0000
11:08:18
LONX
129
5030.0000
11:08:57
LONX
33
5028.0000
11:15:20
LONX
20
5028.0000
11:15:20
LONX
67
5028.0000
11:15:20
LONX
10
5028.0000
11:15:20
LONX
44
5028.0000
11:15:20
LONX
116
5028.0000
11:15:20
LONX
106
5028.0000
11:15:22
LONX
24
5028.0000
11:15:22
LONX
62
5028.0000
11:15:23
LONX
48
5028.0000
11:15:23
LONX
106
5028.0000
11:15:23
LONX
205
5028.0000
11:22:37
LONX
5
5028.0000
11:22:37
LONX
135
5028.0000
11:22:38
LONX
15
5028.0000
11:22:50
LONX
195
5028.0000
11:23:59
LONX
75
5028.0000
11:23:59
LONX
24
5028.0000
11:23:59
LONX
94
5028.0000
11:23:59
LONX
12
5028.0000
11:23:59
LONX
5
5028.0000
11:28:20
LONX
148
5028.0000
11:28:20
LONX
131
5028.0000
11:28:20
LONX
75
5028.0000
11:28:20
LONX
109
5030.0000
11:31:31
LONX
52
5030.0000
11:31:31
LONX
101
5030.0000
11:31:31
LONX
205
5030.0000
11:35:07
LONX
160
5030.0000
11:35:07
LONX
24
5030.0000
11:35:07
LONX
5
5030.0000
11:36:19
LONX
111
5030.0000
11:36:19
LONX
77
5030.0000
11:38:11
LONX
175
5034.0000
11:38:42
LONX
175
5034.0000
11:40:07
LONX
140
5034.0000
11:42:10
LONX
175
5032.0000
11:42:13
LONX
117
5034.0000
11:49:55
LONX
324
5034.0000
11:49:55
LONX
20
5034.0000
11:49:55
LONX
4
5034.0000
11:49:55
LONX
75
5034.0000
11:49:55
LONX
125
5032.0000
11:49:58
LONX
75
5032.0000
11:49:58
LONX
37
5032.0000
11:49:58
LONX
112
5032.0000
11:50:12
LONX
38
5032.0000
11:53:22
LONX
128
5032.0000
11:55:16
LONX
24
5032.0000
11:55:16
LONX
75
5032.0000
11:55:16
LONX
60
5032.0000
11:55:16
LONX
75
5032.0000
11:55:16
LONX
109
5032.0000
11:55:16
LONX
214
5034.0000
11:57:51
LONX
42
5032.0000
11:58:20
LONX
98
5032.0000
11:58:20
LONX
115
5028.0000
11:59:28
LONX
235
5030.0000
12:04:50
LONX
140
5030.0000
12:04:50
LONX
123
5030.0000
12:04:53
LONX
42
5030.0000
12:04:53
LONX
113
5030.0000
12:04:53
LONX
58
5028.0000
12:05:23
LONX
109
5032.0000
12:08:15
LONX
31
5032.0000
12:08:15
LONX
74
5032.0000
12:08:45
LONX
71
5032.0000
12:08:45
LONX
66
5034.0000
12:08:45
LONX
35
5034.0000
12:08:45
LONX
91
5034.0000
12:08:45
LONX
3
5034.0000
12:08:45
LONX
58
5030.0000
12:10:20
LONX
103
5028.0000
12:10:26
LONX
73
5034.0000
12:14:49
LONX
75
5034.0000
12:14:49
LONX
130
5032.0000
12:15:50
LONX
145
5032.0000
12:15:50
LONX
151
5032.0000
12:16:48
LONX
42
5032.0000
12:17:21
LONX
5
5032.0000
12:17:21
LONX
75
5032.0000
12:17:21
LONX
6
5032.0000
12:17:21
LONX
133
5028.0000
12:19:21
LONX
175
5030.0000
12:21:41
LONX
75
5030.0000
12:21:44
LONX
43
5030.0000
12:21:44
LONX
65
5028.0000
12:25:21
LONX
141
5028.0000
12:25:21
LONX
75
5028.0000
12:25:33
LONX
75
5028.0000
12:26:05
LONX
5
5028.0000
12:33:00
LONX
141
5028.0000
12:33:00
LONX
75
5028.0000
12:33:00
LONX
70
5028.0000
12:33:00
LONX
80
5028.0000
12:33:00
LONX
74
5030.0000
12:33:43
LONX
62
5030.0000
12:33:43
LONX
9
5030.0000
12:33:43
LONX
171
5030.0000
12:34:21
LONX
75
5032.0000
12:36:32
LONX
3
5032.0000
12:36:32
LONX
47
5034.0000
12:37:50
LONX
107
5034.0000
12:37:50
LONX
3
5034.0000
12:37:50
LONX
210
5032.0000
12:38:10
LONX
75
5032.0000
12:38:10
LONX
131
5032.0000
12:38:10
LONX
90
5032.0000
12:38:10
LONX
75
5034.0000
12:38:10
LONX
1
5034.0000
12:38:10
LONX
75
5030.0000
12:40:49
LONX
71
5030.0000
12:40:49
LONX
152
5030.0000
12:42:02
LONX
115
5030.0000
12:43:06
LONX
88
5030.0000
12:47:18
LONX
92
5030.0000
12:47:54
LONX
35
5030.0000
12:47:59
LONX
100
5030.0000
12:48:01
LONX
90
5030.0000
12:48:03
LONX
91
5030.0000
12:49:10
LONX
118
5032.0000
12:51:12
LONX
119
5034.0000
12:51:13
LONX
51
5034.0000
12:51:13
LONX
112
5036.0000
12:53:01
LONX
112
5036.0000
12:53:37
LONX
127
5034.0000
12:53:37
LONX
130
5032.0000
12:59:22
LONX
190
5032.0000
12:59:22
LONX
10
5032.0000
12:59:22
LONX
65
5032.0000
12:59:22
LONX
80
5032.0000
12:59:22
LONX
272
5032.0000
12:59:22
LONX
10
5030.0000
13:01:52
BTSC
40
5030.0000
13:01:52
BTSC
65
5030.0000
13:01:52
BTSC
10
5030.0000
13:01:52
CHIX
40
5030.0000
13:01:52
CHIX
48
5030.0000
13:01:52
CHIX
75
5032.0000
13:01:52
LONX
70
5032.0000
13:01:52
LONX
11
5032.0000
13:01:52
LONX
8
5032.0000
13:07:06
LONX
73
5032.0000
13:07:06
LONX
75
5032.0000
13:07:06
LONX
131
5032.0000
13:07:36
LONX
113
5032.0000
13:07:44
LONX
75
5032.0000
13:07:44
LONX
126
5032.0000
13:07:44
LONX
151
5032.0000
13:14:39
LONX
100
5032.0000
13:14:39
LONX
75
5032.0000
13:14:39
LONX
5
5032.0000
13:14:39
LONX
10
5034.0000
13:14:39
LONX
145
5034.0000
13:14:39
LONX
5
5032.0000
13:14:39
LONX
133
5032.0000
13:16:51
LONX
123
5030.0000
13:16:53
LONX
115
5028.0000
13:16:58
BTSC
66
5028.0000
13:16:58
LONX
76
5028.0000
13:16:58
LONX
36
5028.0000
13:17:01
CHIX
46
5028.0000
13:17:19
CHIX
4
5028.0000
13:17:37
LONX
75
5028.0000
13:17:37
LONX
82
5026.0000
13:21:05
LONX
53
5026.0000
13:21:05
LONX
135
5026.0000
13:21:05
LONX
5
5026.0000
13:24:17
LONX
91
5026.0000
13:24:43
LONX
39
5026.0000
13:24:43
LONX
110
5026.0000
13:24:43
LONX
74
5026.0000
13:24:43
LONX
150
5026.0000
13:24:43
LONX
87
5026.0000
13:26:03
LONX
18
5026.0000
13:27:38
LONX
70
5026.0000
13:27:38
LONX
80
5026.0000
13:27:39
LONX
111
5026.0000
13:27:39
LONX
164
5028.0000
13:31:12
LONX
75
5030.0000
13:31:53
LONX
55
5030.0000
13:31:53
LONX
112
5030.0000
13:32:15
LONX
58
5030.0000
13:32:15
LONX
11
5028.0000
13:32:15
LONX
100
5030.0000
13:34:46
LONX
75
5030.0000
13:34:46
LONX
32
5030.0000
13:34:46
LONX
144
5030.0000
13:36:37
LONX
146
5030.0000
13:36:37
LONX
5
5030.0000
13:36:37
LONX
75
5030.0000
13:36:37
LONX
120
5028.0000
13:36:37
LONX
194
5028.0000
13:36:37
LONX
134
5028.0000
13:36:39
LONX
1
5028.0000
13:36:39
LONX
175
5028.0000
13:38:17
LONX
18
5030.0000
13:40:01
LONX
125
5030.0000
13:41:30
LONX
13
5030.0000
13:43:13
LONX
32
5030.0000
13:43:13
LONX
26
5030.0000
13:43:13
LONX
15
5030.0000
13:43:13
LONX
145
5030.0000
13:43:13
LONX
179
5030.0000
13:43:42
LONX
148
5028.0000
13:45:44
LONX
130
5028.0000
13:47:25
LONX
12
5028.0000
13:47:25
LONX
128
5028.0000
13:47:25
LONX
25
5028.0000
13:47:29
LONX
113
5026.0000
13:47:32
CHIX
91
5026.0000
13:47:32
LONX
14
5026.0000
13:47:32
LONX
18
5024.0000
13:47:37
BTSC
72
5024.0000
13:47:37
BTSC
126
5022.0000
13:48:09
CHIX
77
5024.0000
13:49:11
LONX
34
5024.0000
13:49:11
LONX
151
5022.0000
13:49:41
LONX
85
5020.0000
13:49:43
BTSC
90
5022.0000
13:52:05
LONX
93
5022.0000
13:52:05
LONX
115
5020.0000
13:52:19
LONX
94
5018.0000
13:52:50
CHIX
3
5016.0000
13:52:52
BTSC
112
5018.0000
13:54:26
LONX
6
5016.0000
13:54:27
BTSC
64
5016.0000
13:55:01
BTSC
28
5016.0000
13:55:01
BTSC
133
5016.0000
13:55:01
LONX
36
5014.0000
13:57:09
LONX
138
5016.0000
13:57:18
LONX
75
5016.0000
13:57:18
LONX
126
5014.0000
13:57:43
CHIX
120
5012.0000
13:57:44
LONX
51
5012.0000
13:59:14
LONX
5
5012.0000
13:59:35
LONX
75
5012.0000
13:59:35
LONX
34
5012.0000
13:59:35
LONX
97
5010.0000
14:01:32
BTSC
110
5010.0000
14:01:32
CHIX
108
5010.0000
14:01:32
LONX
80
5010.0000
14:01:32
LONX
40
5010.0000
14:01:32
LONX
35
5010.0000
14:01:32
LONX
77
5010.0000
14:01:32
LONX
1
5010.0000
14:01:35
BTSC
4
5012.0000
14:04:04
LONX
39
5018.0000
14:09:07
LONX
167
5022.0000
14:10:18
LONX
75
5022.0000
14:10:18
LONX
144
5022.0000
14:10:20
LONX
200
5022.0000
14:10:20
LONX
230
5020.0000
14:10:25
LONX
147
5020.0000
14:10:26
LONX
38
5020.0000
14:10:27
LONX
75
5020.0000
14:10:29
LONX
155
5020.0000
14:10:29
LONX
148
5018.0000
14:13:46
LONX
1
5018.0000
14:13:46
LONX
195
5018.0000
14:13:46
LONX
8
5018.0000
14:13:46
LONX
104
5018.0000
14:13:46
LONX
140
5018.0000
14:17:10
LONX
73
5018.0000
14:17:13
LONX
127
5018.0000
14:17:13
LONX
45
5018.0000
14:19:39
LONX
13
5026.0000
14:24:32
LONX
107
5026.0000
14:24:32
LONX
147
5026.0000
14:24:32
LONX
137
5026.0000
14:24:32
LONX
128
5026.0000
14:24:32
LONX
75
5026.0000
14:24:32
LONX
205
5024.0000
14:25:04
LONX
90
5024.0000
14:25:04
LONX
40
5024.0000
14:25:04
LONX
35
5024.0000
14:25:04
LONX
77
5024.0000
14:25:04
LONX
75
5022.0000
14:25:37
LONX
37
5022.0000
14:25:37
LONX
89
5020.0000
14:25:38
BTSC
96
5020.0000
14:25:38
CHIX
68
5024.0000
14:27:20
LONX
37
5024.0000
14:27:20
LONX
135
5022.0000
14:29:24
LONX
75
5022.0000
14:29:24
LONX
30
5022.0000
14:29:24
LONX
90
5022.0000
14:29:24
LONX
25
5022.0000
14:29:24
LONX
91
5020.0000
14:29:25
CHIX
125
5020.0000
14:29:25
LONX
99
5018.0000
14:30:25
BTSC
140
5018.0000
14:30:25
LONX
15
5016.0000
14:30:33
LONX
80
5020.0000
14:35:47
LONX
75
5020.0000
14:35:47
LONX
156
5020.0000
14:35:47
LONX
140
5020.0000
14:36:20
LONX
165
5020.0000
14:36:20
LONX
32
5020.0000
14:36:20
LONX
205
5022.0000
14:36:20
LONX
75
5022.0000
14:36:20
LONX
70
5022.0000
14:36:20
LONX
506
5022.0000
14:36:20
LONX
11
5024.0000
14:40:38
LONX
100
5024.0000
14:40:38
LONX
110
5024.0000
14:40:38
LONX
100
5026.0000
14:41:23
LONX
169
5026.0000
14:41:23
LONX
80
5026.0000
14:41:23
LONX
61
5026.0000
14:41:23
LONX
110
5024.0000
14:42:03
LONX
159
5024.0000
14:42:03
LONX
135
5026.0000
14:42:52
LONX
112
5026.0000
14:43:50
LONX
112
5026.0000
14:44:25
LONX
112
5026.0000
14:44:57
LONX
120
5026.0000
14:52:05
LONX
167
5026.0000
14:52:05
LONX
3
5026.0000
14:52:05
LONX
580
5026.0000
14:52:05
LONX
9
5026.0000
14:52:05
LONX
260
5026.0000
14:52:05
LONX
125
5024.0000
14:52:08
LONX
100
5024.0000
14:53:24
LONX
25
5024.0000
14:53:24
LONX
80
5024.0000
14:53:24
LONX
69
5024.0000
14:53:39
LONX
43
5024.0000
14:53:39
LONX
117
5028.0000
14:57:30
LONX
6
5028.0000
14:57:30
LONX
22
5028.0000
14:57:30
LONX
70
5028.0000
14:57:30
LONX
205
5028.0000
14:59:35
LONX
170
5028.0000
14:59:35
LONX
145
5028.0000
14:59:35
LONX
5
5028.0000
14:59:35
LONX
130
5028.0000
14:59:35
LONX
40
5028.0000
14:59:35
LONX
110
5026.0000
14:59:38
LONX
45
5026.0000
14:59:38
LONX
109
5026.0000
14:59:38
LONX
33
5028.0000
15:00:59
LONX
180
5030.0000
15:04:22
LONX
155
5030.0000
15:04:22
LONX
297
5030.0000
15:04:22
LONX
58
5030.0000
15:04:22
LONX
140
5030.0000
15:04:22
LONX
60
5030.0000
15:04:22
LONX
105
5030.0000
15:04:22
LONX
69
5028.0000
15:04:23
LONX
63
5028.0000
15:04:24
LONX
118
5028.0000
15:05:01
LONX
137
5028.0000
15:05:38
LONX
115
5028.0000
15:11:22
LONX
136
5028.0000
15:11:22
LONX
5
5028.0000
15:11:22
LONX
140
5028.0000
15:11:22
LONX
137
5028.0000
15:11:22
LONX
75
5028.0000
15:11:22
LONX
78
5030.0000
15:13:29
LONX
170
5030.0000
15:13:30
LONX
77
5030.0000
15:13:30
LONX
75
5030.0000
15:13:30
LONX
115
5030.0000
15:13:30
LONX
95
5030.0000
15:13:30
LONX
96
5028.0000
15:13:30
LONX
99
5028.0000
15:13:30
LONX
75
5028.0000
15:13:30
LONX
50
5028.0000
15:13:30
LONX
108
5028.0000
15:13:31
LONX
45
5028.0000
15:14:17
LONX
73
5028.0000
15:14:17
LONX
21
5028.0000
15:14:17
LONX
142
5030.0000
15:15:23
LONX
73
5030.0000
15:16:36
LONX
52
5030.0000
15:16:36
LONX
78
5030.0000
15:16:36
LONX
52
5030.0000
15:18:41
LONX
90
5030.0000
15:18:41
LONX
78
5030.0000
15:18:54
LONX
50
5030.0000
15:18:54
LONX
124
5030.0000
15:19:26
LONX
55
5030.0000
15:22:23
LONX
40
5030.0000
15:22:23
LONX
33
5030.0000
15:22:23
LONX
105
5030.0000
15:22:23
LONX
75
5030.0000
15:22:23
LONX
68
5030.0000
15:22:23
LONX
171
5030.0000
15:22:23
LONX
300
5030.0000
15:22:23
LONX
18
5030.0000
15:22:23
LONX
75
5028.0000
15:23:06
LONX
43
5028.0000
15:23:06
LONX
140
5028.0000
15:24:15
LONX
28
5030.0000
15:28:55
LONX
243
5030.0000
15:28:55
LONX
54
5030.0000
15:28:55
LONX
45
5030.0000
15:28:55
LONX
115
5030.0000
15:28:55
LONX
70
5030.0000
15:28:55
LONX
75
5030.0000
15:28:55
LONX
126
5030.0000
15:28:55
LONX
182
5030.0000
15:28:55
LONX
120
5028.0000
15:28:59
LONX
195
5030.0000
15:32:45
LONX
245
5030.0000
15:33:46
LONX
135
5030.0000
15:33:46
LONX
180
5030.0000
15:33:46
LONX
200
5030.0000
15:33:46
LONX
115
5030.0000
15:33:46
LONX
115
5030.0000
15:34:19
LONX
23
5030.0000
15:35:29
LONX
95
5042.0000
15:37:36
LONX
75
5042.0000
15:37:36
LONX
310
5042.0000
15:38:17
LONX
1
5042.0000
15:38:17
LONX
80
5042.0000
15:38:17
LONX
104
5042.0000
15:38:17
LONX
36
5042.0000
15:38:18
LONX
119
5042.0000
15:38:19
LONX
70
5042.0000
15:38:21
LONX
48
5042.0000
15:38:21
LONX
54
5038.0000
15:38:46
BTSC
99
5038.0000
15:38:46
CHIX
120
5038.0000
15:38:46
LONX
110
5036.0000
15:39:37
LONX
205
5040.0000
15:41:30
LONX
90
5040.0000
15:41:30
LONX
20
5040.0000
15:41:30
LONX
74
5038.0000
15:42:11
LONX
53
5038.0000
15:42:12
LONX
83
5038.0000
15:42:12
LONX
170
5038.0000
15:42:12
LONX
170
5038.0000
15:42:47
LONX
125
5040.0000
15:43:56
LONX
5
5040.0000
15:43:56
LONX
50
5038.0000
15:43:59
LONX
86
5038.0000
15:43:59
LONX
125
5040.0000
15:45:07
LONX
120
5040.0000
15:45:08
LONX
34
5040.0000
15:45:26
LONX
49
5040.0000
15:47:09
LONX
146
5040.0000
15:47:09
LONX
175
5040.0000
15:47:09
LONX
157
5038.0000
15:48:08
LONX
139
5040.0000
15:48:46
LONX
18
5038.0000
15:49:03
LONX
44
5038.0000
15:49:03
LONX
76
5038.0000
15:49:03
LONX
96
5036.0000
15:49:53
BTSC
102
5038.0000
15:50:13
LONX
75
5038.0000
15:50:13
LONX
120
5036.0000
15:50:23
LONX
13
5036.0000
15:50:56
BTSC
89
5036.0000
15:52:01
CHIX
11
5036.0000
15:52:01
LONX
132
5036.0000
15:52:01
LONX
75
5036.0000
15:52:01
LONX
70
5036.0000
15:52:01
LONX
101
5036.0000
15:53:09
LONX
92
5036.0000
15:53:37
LONX
2
5036.0000
15:53:58
LONX
215
5038.0000
15:54:31
LONX
75
5038.0000
15:54:31
LONX
19
5038.0000
15:54:31
LONX
56
5038.0000
15:54:31
LONX
54
5040.0000
15:54:31
LONX
47
5040.0000
15:54:31
LONX
17
5040.0000
15:54:31
LONX
66
5036.0000
15:55:09
LONX
68
5036.0000
15:55:22
LONX
6
5036.0000
15:55:50
LONX
25
5036.0000
15:56:01
LONX
116
5036.0000
15:56:30
LONX
130
5036.0000
15:56:30
LONX
75
5036.0000
15:56:30
LONX
118
5036.0000
15:57:00
LONX
71
5034.0000
15:57:52
CHIX
17
5034.0000
15:57:52
CHIX
142
5034.0000
15:57:52
LONX
171
5034.0000
15:57:52
LONX
4
5036.0000
15:58:45
LONX
111
5036.0000
15:58:45
LONX
86
5034.0000
15:59:38
LONX
42
5034.0000
15:59:38
LONX
8
5032.0000
16:00:09
BTSC
8
5032.0000
16:00:32
BTSC
27
5032.0000
16:00:32
BTSC
36
5032.0000
16:01:09
BTSC
68
5038.0000
16:02:34
LONX
70
5038.0000
16:02:34
LONX
75
5038.0000
16:02:34
LONX
100
5038.0000
16:02:56
LONX
56
5038.0000
16:02:56
LONX
240
5038.0000
16:03:11
LONX
91
5038.0000
16:03:11
LONX
59
5038.0000
16:03:11
LONX
10
5038.0000
16:03:11
LONX
255
5036.0000
16:03:46
LONX
31
5036.0000
16:03:46
LONX
132
5036.0000
16:03:46
LONX
17
5036.0000
16:03:46
LONX
123
5036.0000
16:03:46
LONX
19
5034.0000
16:03:51
BTSC
75
5036.0000
16:04:29
LONX
43
5036.0000
16:04:29
LONX
118
5036.0000
16:04:41
LONX
57
5034.0000
16:04:59
BTSC
102
5034.0000
16:04:59
CHIX
9
5034.0000
16:04:59
LONX
141
5034.0000
16:04:59
LONX
118
5034.0000
16:05:18
LONX
76
5032.0000
16:05:43
LONX
75
5034.0000
16:06:08
LONX
180
5038.0000
16:09:01
LONX
60
5038.0000
16:09:01
LONX
58
5038.0000
16:09:02
LONX
48
5038.0000
16:09:02
LONX
83
5038.0000
16:09:02
LONX
46
5038.0000
16:09:58
LONX
75
5038.0000
16:09:58
LONX
70
5038.0000
16:09:58
LONX
319
5038.0000
16:09:58
LONX
75
5038.0000
16:09:58
LONX
305
5036.0000
16:10:01
LONX
70
5034.0000
16:10:08
BTSC
128
5034.0000
16:10:08
CHIX
125
5034.0000
16:11:34
LONX
210
5034.0000
16:11:34
LONX
118
5036.0000
16:12:10
LONX
185
5034.0000
16:12:39
LONX
73
5032.0000
16:12:44
BTSC
27
5032.0000
16:12:49
BTSC
27
5032.0000
16:13:04
LONX
155
5034.0000
16:14:44
LONX
122
5034.0000
16:14:44
LONX
23
5034.0000
16:14:44
LONX
131
5034.0000
16:14:45
LONX
109
5034.0000
16:14:49
LONX
73
5034.0000
16:15:45
LONX
42
5034.0000
16:16:01
LONX
145
5034.0000
16:16:01
LONX
77
5034.0000
16:16:10
LONX
5
5034.0000
16:16:10
LONX
51
5034.0000
16:16:10
LONX
42
5034.0000
16:16:10
LONX
68
5032.0000
16:16:58
LONX
74
5032.0000
16:17:10
LONX
7
5032.0000
16:17:48
LONX
68
5032.0000
16:18:43
LONX
70
5032.0000
16:18:53
LONX
57
5032.0000
16:19:06
LONX
235
5032.0000
16:19:06
LONX
110
5032.0000
16:19:06
LONX
104
5032.0000
16:19:08
LONX
71
5032.0000
16:19:08
LONX
68
5032.0000
16:19:15
LONX
109
5032.0000
16:19:19
LONX
48
5032.0000
16:19:24
LONX
13
5030.0000
16:19:50
BTSC
240
5032.0000
16:19:50
LONX
80
5032.0000
16:19:50
LONX
75
5032.0000
16:19:50
LONX
15
5032.0000
16:19:50
LONX
88
5030.0000
16:19:55
BTSC
135
5030.0000
16:19:55
LONX
2
5030.0000
16:19:57
BTSC
93
5030.0000
16:20:09
CHIX
84
5030.0000
16:20:09
LONX
101
5030.0000
16:20:09
LONX
80
5030.0000
16:20:09
LONX
75
5030.0000
16:20:09
LONX
40
5030.0000
16:20:09
LONX
56
5030.0000
16:21:21
LONX
84
5030.0000
16:21:21
LONX
104
5030.0000
16:21:35
LONX
104
5030.0000
16:21:45
LONX
47
5030.0000
16:21:57
LONX
220
5030.0000
16:22:42
LONX
75
5030.0000
16:22:42
LONX
55
5030.0000
16:22:42
LONX
27
5030.0000
16:22:42
LONX
75
5030.0000
16:22:42
LONX
225
5028.0000
16:22:59
LONX
74
5028.0000
16:22:59
LONX
75
5028.0000
16:22:59
LONX
16
5028.0000
16:22:59
LONX
92
5026.0000
16:23:06
BTSC
88
5026.0000
16:26:28
CHIX
165
5026.0000
16:26:28
LONX
220
5026.0000
16:26:28
LONX
32
5026.0000
16:26:30
LONX
223
5026.0000
16:26:30
LONX
59
5030.0000
16:26:37
LONX
344
5030.0000
16:26:37
LONX
70
5030.0000
16:26:37
LONX
609
5030.0000
16:26:37
LONX
33
5030.0000
16:26:37
LONX
155
5028.0000
16:26:37
LONX
99
5028.0000
16:28:39
LONX
500
5028.0000
16:28:39
LONX
60
5028.0000
16:28:39
LONX
75
5028.0000
16:28:39
LONX
154
5028.0000
16:28:39
LONX
70
5028.0000
16:28:39
LONX
22
5028.0000
16:28:54
LONX
123
5028.0000
16:28:54
LONX
150
5028.0000
16:29:18
LONX
106
5028.0000
16:29:20
LONX
41
5028.0000
16:29:29
LONX
30
5028.0000
16:29:34
LONX
13
5028.0000
16:29:42
LONX
83
5028.0000
16:29:48
LONX
12
5028.0000
16:29:50
LONX
82
5028.0000
16:29:50
LONX
153
5028.0000
16:29:51
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.ENDPOSEAXLSEENNEFF
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