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:
26-Mar-19
Number of ordinary shares purchased:
87,708
Price per share:
GBp 5,006.9347
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 5,331,809 shares at a cost (including dealing and associated costs) of £261,019,115.10.
Following the above transaction, the Company holds 17,463,315 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
5,006.6362
80,814
BATS
5,011.9934
2,886
CHIX
5,009.3099
4,008
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
104
4970.0000
08:06:25
LONX
10
4969.0000
08:06:25
LONX
115
4967.0000
08:06:28
LONX
120
4966.0000
08:06:28
LONX
104
4966.0000
08:06:36
LONX
56
4964.0000
08:08:11
LONX
26
4964.0000
08:08:13
LONX
48
4963.0000
08:08:13
LONX
72
4963.0000
08:08:13
LONX
20
4969.0000
08:09:27
LONX
25
4969.0000
08:09:27
LONX
260
4973.0000
08:09:34
LONX
160
4973.0000
08:09:34
LONX
10
4973.0000
08:09:34
LONX
100
4973.0000
08:09:35
LONX
55
4973.0000
08:09:35
LONX
190
4972.0000
08:09:37
LONX
87
4973.0000
08:09:53
LONX
53
4973.0000
08:09:53
LONX
175
4972.0000
08:10:00
LONX
125
4971.0000
08:10:00
LONX
115
4970.0000
08:11:28
LONX
79
4969.0000
08:11:28
LONX
26
4969.0000
08:11:28
LONX
115
4970.0000
08:11:28
LONX
165
4970.0000
08:12:32
LONX
100
4969.0000
08:12:35
LONX
4
4969.0000
08:12:35
LONX
130
4964.0000
08:14:10
LONX
15
4964.0000
08:14:10
LONX
110
4963.0000
08:14:10
LONX
101
4962.0000
08:15:05
LONX
100
4961.0000
08:15:12
LONX
113
4959.0000
08:16:16
LONX
110
4958.0000
08:16:16
LONX
140
4961.0000
08:16:55
LONX
158
4961.0000
08:17:31
LONX
125
4964.0000
08:20:00
LONX
125
4964.0000
08:20:00
LONX
73
4963.0000
08:20:00
LONX
77
4963.0000
08:20:00
LONX
98
4960.0000
08:21:35
LONX
115
4961.0000
08:21:35
LONX
96
4959.0000
08:22:17
LONX
76
4973.0000
08:29:39
LONX
125
4973.0000
08:29:39
LONX
79
4973.0000
08:29:39
LONX
170
4973.0000
08:29:39
LONX
92
4978.0000
08:31:28
LONX
56
4984.0000
08:31:28
LONX
205
4984.0000
08:31:28
LONX
34
4983.0000
08:31:28
LONX
131
4983.0000
08:31:29
LONX
165
4983.0000
08:31:29
LONX
170
4983.0000
08:31:30
LONX
145
4982.0000
08:31:34
LONX
85
4982.0000
08:31:34
LONX
151
4989.0000
08:34:25
LONX
4
4989.0000
08:34:25
LONX
145
4988.0000
08:34:26
LONX
161
4988.0000
08:34:26
LONX
4
4988.0000
08:34:26
LONX
150
4987.0000
08:34:27
LONX
90
4984.0000
08:34:53
LONX
100
4981.0000
08:36:04
LONX
130
4980.0000
08:36:57
LONX
92
4979.0000
08:38:47
LONX
102
4978.0000
08:38:47
LONX
11
4978.0000
08:38:47
LONX
55
4978.0000
08:38:47
LONX
75
4977.0000
08:38:47
LONX
17
4973.0000
08:39:46
LONX
79
4973.0000
08:39:46
LONX
85
4972.0000
08:39:46
LONX
100
4967.0000
08:41:02
LONX
10
4967.0000
08:41:02
LONX
92
4967.0000
08:42:50
LONX
13
4967.0000
08:43:02
LONX
61
4966.0000
08:43:54
LONX
94
4966.0000
08:43:54
LONX
115
4965.0000
08:44:03
LONX
88
4965.0000
08:44:03
LONX
88
4968.0000
08:47:24
LONX
145
4968.0000
08:47:24
LONX
97
4969.0000
08:48:13
LONX
63
4969.0000
08:48:18
LONX
145
4968.0000
08:49:11
LONX
116
4967.0000
08:49:11
LONX
4
4964.0000
08:50:05
LONX
89
4964.0000
08:50:05
LONX
6
4963.0000
08:50:05
LONX
99
4963.0000
08:50:05
LONX
92
4959.0000
08:50:36
LONX
100
4959.0000
08:52:25
LONX
4
4961.0000
08:53:21
LONX
65
4961.0000
08:53:50
LONX
95
4960.0000
08:53:53
LONX
175
4959.0000
08:56:19
LONX
155
4959.0000
08:56:19
LONX
145
4959.0000
08:57:23
LONX
105
4959.0000
08:57:23
LONX
105
4966.0000
08:58:47
LONX
110
4965.0000
08:58:47
LONX
11
4972.0000
09:02:48
LONX
129
4972.0000
09:02:48
LONX
180
4972.0000
09:02:48
LONX
110
4971.0000
09:02:48
LONX
35
4971.0000
09:02:48
LONX
120
4973.0000
09:06:00
LONX
145
4973.0000
09:06:00
LONX
87
4972.0000
09:06:24
LONX
110
4972.0000
09:06:24
LONX
92
4974.0000
09:09:41
LONX
170
4974.0000
09:09:47
LONX
100
4973.0000
09:10:01
LONX
50
4973.0000
09:10:01
LONX
79
4973.0000
09:10:01
LONX
140
4973.0000
09:10:01
LONX
91
4973.0000
09:10:24
LONX
19
4973.0000
09:11:49
LONX
98
4973.0000
09:11:49
LONX
89
4975.0000
09:12:58
LONX
79
4975.0000
09:12:58
LONX
1
4975.0000
09:13:10
LONX
93
4974.0000
09:13:10
LONX
13
4980.0000
09:14:39
LONX
117
4979.0000
09:14:40
LONX
120
4982.0000
09:15:10
LONX
98
4986.0000
09:15:29
LONX
90
4990.0000
09:16:10
LONX
25
4994.0000
09:17:00
LONX
70
4994.0000
09:17:56
LONX
80
4993.0000
09:17:56
LONX
15
4993.0000
09:19:26
LONX
83
4993.0000
09:19:26
LONX
90
4993.0000
09:19:26
LONX
110
4992.0000
09:19:29
LONX
10
4992.0000
09:19:30
LONX
120
4991.0000
09:19:41
LONX
33
4986.0000
09:20:58
LONX
44
4986.0000
09:20:58
LONX
120
4993.0000
09:23:11
LONX
150
4993.0000
09:23:11
LONX
100
4992.0000
09:24:36
LONX
57
4991.0000
09:24:36
LONX
32
4991.0000
09:24:36
LONX
26
4991.0000
09:24:36
LONX
46
4992.0000
09:24:36
LONX
49
4991.0000
09:24:36
LONX
14
4993.0000
09:24:36
LONX
92
4992.0000
09:24:36
LONX
21
4992.0000
09:26:28
LONX
69
4992.0000
09:26:28
LONX
82
4992.0000
09:26:28
LONX
93
4991.0000
09:28:57
LONX
22
4991.0000
09:28:57
LONX
68
4991.0000
09:28:57
LONX
17
4991.0000
09:28:57
LONX
30
4991.0000
09:28:57
LONX
72
4991.0000
09:28:57
LONX
15
4989.0000
09:30:15
LONX
100
4993.0000
09:31:49
LONX
25
4993.0000
09:31:49
LONX
135
4992.0000
09:32:11
LONX
145
4994.0000
09:35:12
LONX
180
4993.0000
09:35:12
LONX
130
4993.0000
09:35:12
LONX
100
4992.0000
09:36:37
LONX
45
4992.0000
09:36:37
LONX
160
4991.0000
09:36:59
LONX
130
4990.0000
09:37:14
LONX
13
4991.0000
09:37:14
LONX
75
4990.0000
09:37:14
LONX
100
4991.0000
09:40:45
LONX
140
4995.0000
09:41:57
LONX
115
4995.0000
09:41:57
LONX
4
4994.0000
09:42:40
LONX
146
4994.0000
09:42:40
LONX
39
4993.0000
09:42:40
LONX
128
4992.0000
09:44:58
LONX
71
4993.0000
09:44:58
LONX
12
4992.0000
09:44:58
LONX
75
4993.0000
09:44:58
LONX
1
4992.0000
09:44:58
LONX
64
4993.0000
09:44:58
LONX
5
4993.0000
09:44:58
LONX
78
4999.0000
09:46:49
LONX
132
4999.0000
09:46:49
LONX
21
4999.0000
09:46:49
LONX
90
4999.0000
09:46:49
LONX
100
4998.0000
09:46:50
LONX
55
4998.0000
09:46:50
LONX
93
4993.0000
09:47:52
LONX
96
4988.0000
09:48:35
LONX
100
4991.0000
09:50:49
LONX
25
4991.0000
09:52:21
LONX
26
4990.0000
09:52:21
LONX
55
4990.0000
09:52:21
LONX
100
4992.0000
09:53:49
LONX
40
4992.0000
09:53:49
LONX
124
4991.0000
09:53:57
LONX
6
4991.0000
09:53:57
LONX
135
4990.0000
09:54:19
LONX
30
4988.0000
09:54:21
LONX
64
4988.0000
09:54:21
LONX
94
4986.0000
09:56:50
LONX
74
4986.0000
09:58:45
LONX
28
4986.0000
09:58:45
LONX
99
4985.0000
09:58:53
LONX
28
4985.0000
09:58:53
LONX
86
4984.0000
09:59:21
LONX
92
4983.0000
09:59:22
LONX
99
4981.0000
10:00:14
LONX
52
4981.0000
10:00:29
LONX
38
4981.0000
10:00:29
LONX
98
4983.0000
10:04:45
LONX
160
4984.0000
10:07:04
LONX
75
4984.0000
10:07:04
LONX
90
4984.0000
10:07:04
LONX
145
4985.0000
10:08:26
LONX
18
4984.0000
10:09:14
LONX
157
4984.0000
10:09:14
LONX
18
4983.0000
10:09:22
LONX
66
4983.0000
10:09:22
LONX
45
4984.0000
10:09:22
LONX
75
4984.0000
10:09:22
LONX
153
4982.0000
10:11:15
LONX
32
4982.0000
10:11:15
LONX
21
4981.0000
10:11:15
LONX
67
4982.0000
10:11:15
LONX
30
4982.0000
10:11:15
LONX
25
4981.0000
10:11:15
LONX
90
4981.0000
10:11:15
LONX
84
4978.0000
10:11:41
LONX
140
4984.0000
10:15:26
LONX
75
4984.0000
10:15:26
LONX
6
4984.0000
10:16:02
LONX
155
4983.0000
10:16:57
LONX
51
4982.0000
10:16:58
LONX
69
4982.0000
10:16:58
LONX
168
4983.0000
10:20:23
LONX
2
4983.0000
10:20:23
LONX
145
4983.0000
10:21:31
LONX
1
4983.0000
10:22:15
LONX
141
4983.0000
10:22:15
LONX
4
4982.0000
10:22:29
LONX
96
4982.0000
10:22:29
LONX
88
4982.0000
10:22:29
LONX
62
4982.0000
10:22:29
LONX
36
4983.0000
10:24:11
LONX
96
4983.0000
10:24:11
LONX
98
4983.0000
10:26:03
LONX
100
4982.0000
10:26:45
LONX
50
4982.0000
10:26:45
LONX
105
4981.0000
10:27:00
LONX
15
4981.0000
10:28:30
LONX
68
4981.0000
10:28:30
LONX
75
4981.0000
10:28:30
LONX
35
4981.0000
10:28:30
LONX
32
4981.0000
10:28:30
LONX
5
4981.0000
10:28:30
LONX
110
4980.0000
10:28:45
LONX
125
4979.0000
10:29:14
LONX
88
4974.0000
10:30:52
LONX
71
4973.0000
10:30:52
LONX
11
4973.0000
10:30:55
LONX
12
4972.0000
10:30:56
LONX
72
4972.0000
10:30:56
LONX
111
4973.0000
10:32:50
LONX
47
4972.0000
10:32:58
LONX
37
4972.0000
10:32:58
LONX
130
4972.0000
10:35:42
LONX
135
4972.0000
10:35:42
LONX
81
4973.0000
10:40:00
LONX
170
4973.0000
10:41:12
LONX
100
4973.0000
10:41:12
LONX
85
4975.0000
10:41:21
LONX
45
4975.0000
10:41:21
LONX
52
4976.0000
10:42:56
LONX
46
4976.0000
10:42:56
LONX
105
4977.0000
10:44:11
LONX
75
4977.0000
10:44:11
LONX
93
4978.0000
10:45:09
LONX
25
4978.0000
10:45:09
LONX
75
4978.0000
10:45:09
LONX
87
4979.0000
10:47:03
LONX
75
4979.0000
10:47:03
LONX
7
4979.0000
10:47:11
LONX
14
4980.0000
10:48:18
LONX
100
4979.0000
10:48:55
LONX
35
4979.0000
10:48:55
LONX
115
4979.0000
10:48:55
LONX
109
4980.0000
10:50:49
LONX
88
4983.0000
10:52:30
LONX
75
4983.0000
10:52:30
LONX
44
4982.0000
10:53:03
LONX
10
4985.0000
10:54:51
LONX
90
4985.0000
10:54:51
LONX
4
4985.0000
10:55:16
LONX
26
4985.0000
10:55:16
LONX
130
4989.0000
10:56:47
LONX
36
4988.0000
10:57:40
LONX
134
4988.0000
10:57:40
LONX
40
4989.0000
10:57:40
LONX
60
4989.0000
10:57:40
LONX
15
4989.0000
10:57:40
LONX
74
4989.0000
10:57:40
LONX
30
4989.0000
10:57:40
LONX
90
4988.0000
10:57:40
LONX
155
4990.0000
11:01:37
LONX
62
4989.0000
11:02:30
LONX
83
4989.0000
11:02:30
LONX
145
4988.0000
11:03:40
LONX
81
4987.0000
11:03:40
LONX
74
4987.0000
11:03:40
LONX
41
4987.0000
11:03:40
LONX
100
4987.0000
11:04:59
LONX
78
4986.0000
11:07:00
LONX
72
4986.0000
11:07:00
LONX
60
4987.0000
11:07:00
LONX
90
4987.0000
11:07:00
LONX
62
4987.0000
11:07:00
LONX
80
4987.0000
11:07:00
LONX
15
4987.0000
11:07:00
LONX
120
4989.0000
11:10:56
LONX
115
4987.0000
11:11:42
LONX
20
4987.0000
11:11:42
CHIX
22
4987.0000
11:11:44
CHIX
30
4987.0000
11:11:44
CHIX
28
4987.0000
11:11:44
CHIX
125
4986.0000
11:12:22
LONX
42
4986.0000
11:12:22
BTSC
36
4986.0000
11:12:22
BTSC
28
4986.0000
11:12:22
BTSC
87
4985.0000
11:12:30
LONX
8
4985.0000
11:12:30
LONX
97
4985.0000
11:12:30
CHIX
100
4987.0000
11:17:05
LONX
35
4987.0000
11:17:41
LONX
43
4987.0000
11:17:43
LONX
82
4987.0000
11:17:43
LONX
105
4986.0000
11:17:50
LONX
105
4985.0000
11:18:13
LONX
93
4985.0000
11:18:15
LONX
39
4986.0000
11:18:55
LONX
20
4987.0000
11:19:29
LONX
100
4988.0000
11:20:16
LONX
15
4987.0000
11:20:21
LONX
115
4987.0000
11:20:25
LONX
31
4986.0000
11:20:32
CHIX
68
4986.0000
11:20:32
CHIX
114
4985.0000
11:22:24
LONX
86
4984.0000
11:22:29
BTSC
122
4984.0000
11:22:29
CHIX
90
4983.0000
11:22:32
LONX
2
4982.0000
11:22:46
CHIX
72
4982.0000
11:22:58
BTSC
53
4982.0000
11:22:58
CHIX
12
4982.0000
11:23:29
CHIX
111
4982.0000
11:25:02
LONX
52
4982.0000
11:25:02
CHIX
23
4980.0000
11:26:39
LONX
93
4981.0000
11:26:39
LONX
75
4981.0000
11:26:39
LONX
61
4980.0000
11:26:40
LONX
99
4980.0000
11:26:40
CHIX
105
4981.0000
11:27:59
LONX
83
4980.0000
11:28:11
LONX
42
4979.0000
11:28:16
CHIX
39
4980.0000
11:29:21
LONX
32
4981.0000
11:30:40
LONX
48
4981.0000
11:30:40
LONX
95
4981.0000
11:30:50
LONX
115
4979.0000
11:35:51
LONX
150
4979.0000
11:35:51
LONX
45
4979.0000
11:35:51
CHIX
4
4979.0000
11:35:51
CHIX
64
4978.0000
11:36:26
LONX
22
4978.0000
11:36:26
LONX
15
4978.0000
11:36:26
BTSC
106
4978.0000
11:36:26
BTSC
190
4980.0000
11:39:08
LONX
130
4979.0000
11:40:46
LONX
46
4979.0000
11:40:46
LONX
75
4979.0000
11:40:46
LONX
150
4980.0000
11:44:09
LONX
125
4979.0000
11:44:09
LONX
75
4980.0000
11:44:09
LONX
75
4980.0000
11:44:09
LONX
130
4978.0000
11:45:08
LONX
135
4978.0000
11:45:08
LONX
130
4978.0000
11:45:08
CHIX
155
4981.0000
11:50:40
LONX
75
4983.0000
11:51:50
LONX
157
4983.0000
11:51:55
LONX
185
4982.0000
11:52:10
LONX
140
4982.0000
11:58:04
LONX
36
4989.0000
11:59:54
LONX
29
4989.0000
11:59:54
LONX
30
4989.0000
11:59:54
LONX
57
4989.0000
11:59:54
LONX
195
4989.0000
11:59:54
LONX
119
4993.0000
12:02:09
LONX
50
4993.0000
12:02:09
LONX
135
4992.0000
12:02:11
LONX
195
4991.0000
12:02:24
LONX
45
4996.0000
12:03:28
LONX
120
4996.0000
12:03:28
LONX
1
4996.0000
12:04:34
LONX
16
4999.0000
12:04:37
LONX
84
4999.0000
12:04:37
LONX
160
4998.0000
12:04:38
LONX
78
4998.0000
12:04:40
LONX
37
4998.0000
12:04:40
LONX
147
4997.0000
12:05:30
LONX
33
4997.0000
12:05:30
LONX
49
4996.0000
12:05:30
LONX
25
4997.0000
12:05:30
LONX
75
4997.0000
12:05:30
LONX
46
4996.0000
12:05:30
CHIX
99
4998.0000
12:07:10
LONX
95
4997.0000
12:07:10
BTSC
56
4998.0000
12:07:10
CHIX
125
4998.0000
12:09:20
LONX
155
4998.0000
12:09:20
LONX
49
4999.0000
12:11:33
LONX
75
4999.0000
12:11:33
LONX
110
4997.0000
12:13:56
LONX
183
5000.0000
12:15:47
LONX
65
4999.0000
12:15:54
LONX
95
4999.0000
12:15:54
LONX
29
4998.0000
12:16:20
LONX
126
4998.0000
12:16:20
LONX
60
4997.0000
12:16:50
LONX
80
4996.0000
12:16:50
LONX
109
4997.0000
12:16:50
BTSC
88
4997.0000
12:16:50
CHIX
80
4995.0000
12:19:38
LONX
125
4994.0000
12:19:52
LONX
86
4994.0000
12:19:52
LONX
108
4994.0000
12:19:52
CHIX
100
4993.0000
12:20:39
BTSC
62
4992.0000
12:20:58
LONX
37
4992.0000
12:20:58
LONX
100
4992.0000
12:20:58
CHIX
113
4993.0000
12:22:56
LONX
94
4994.0000
12:23:54
LONX
120
4994.0000
12:27:38
LONX
150
4995.0000
12:29:07
LONX
50
4995.0000
12:29:07
LONX
30
4995.0000
12:29:07
LONX
90
4995.0000
12:29:07
LONX
31
4996.0000
12:29:07
LONX
45
4996.0000
12:29:07
LONX
91
4996.0000
12:29:07
LONX
16
4996.0000
12:29:07
LONX
50
4995.0000
12:29:07
LONX
40
4995.0000
12:29:07
LONX
100
4998.0000
12:32:07
LONX
87
4997.0000
12:32:11
CHIX
103
4996.0000
12:32:12
LONX
100
4996.0000
12:32:12
BTSC
105
5000.0000
12:34:51
LONX
125
5000.0000
12:34:51
LONX
130
4999.0000
12:34:59
LONX
31
4999.0000
12:36:40
LONX
90
4999.0000
12:36:40
LONX
90
4999.0000
12:36:40
LONX
131
4997.0000
12:36:54
CHIX
79
4999.0000
12:39:17
LONX
45
5000.0000
12:42:49
LONX
135
5000.0000
12:42:49
LONX
140
5000.0000
12:42:49
LONX
200
4999.0000
12:43:05
LONX
72
4998.0000
12:44:15
LONX
28
4998.0000
12:44:15
LONX
116
4997.0000
12:44:55
BTSC
54
4997.0000
12:44:55
CHIX
24
4997.0000
12:44:59
CHIX
115
4996.0000
12:46:59
LONX
13
4997.0000
12:46:59
LONX
88
4997.0000
12:46:59
LONX
60
4999.0000
12:50:41
LONX
100
4999.0000
12:50:41
LONX
157
4998.0000
12:50:51
LONX
3
4998.0000
12:51:33
LONX
75
4999.0000
12:54:07
LONX
59
5000.0000
12:55:26
LONX
205
5000.0000
12:55:26
LONX
165
5002.0000
12:59:27
LONX
50
5002.0000
12:59:27
LONX
90
5002.0000
12:59:27
LONX
28
5002.0000
12:59:27
LONX
34
5002.0000
12:59:27
LONX
30
5002.0000
12:59:27
LONX
38
5002.0000
13:00:22
LONX
47
5002.0000
13:00:22
LONX
103
5002.0000
13:00:22
LONX
75
5002.0000
13:00:22
LONX
15
5004.0000
13:01:12
LONX
100
5004.0000
13:01:34
LONX
15
5004.0000
13:01:34
LONX
125
5004.0000
13:04:53
LONX
1
5004.0000
13:04:53
LONX
78
5004.0000
13:05:16
LONX
166
5004.0000
13:07:18
LONX
75
5004.0000
13:07:18
LONX
110
5004.0000
13:07:18
LONX
67
5004.0000
13:11:39
LONX
75
5004.0000
13:11:39
LONX
85
5004.0000
13:11:58
LONX
36
5004.0000
13:11:58
LONX
30
5004.0000
13:11:58
LONX
53
5004.0000
13:11:58
LONX
39
5004.0000
13:11:58
LONX
98
5004.0000
13:12:12
LONX
26
5004.0000
13:12:12
LONX
34
5004.0000
13:12:12
LONX
39
5004.0000
13:12:12
LONX
125
5002.0000
13:12:12
LONX
24
5004.0000
13:12:30
LONX
85
5004.0000
13:13:16
LONX
40
5004.0000
13:14:16
LONX
119
5004.0000
13:14:44
LONX
1
5004.0000
13:15:16
LONX
96
5004.0000
13:15:20
LONX
44
5004.0000
13:15:20
LONX
104
5004.0000
13:15:31
LONX
75
5006.0000
13:15:31
LONX
68
5006.0000
13:15:31
LONX
33
5006.0000
13:15:31
LONX
4
5002.0000
13:15:35
CHIX
97
5002.0000
13:15:35
CHIX
95
5000.0000
13:15:39
BTSC
79
5002.0000
13:17:10
CHIX
79
5000.0000
13:17:15
LONX
4
5002.0000
13:18:17
LONX
82
5000.0000
13:20:15
LONX
165
5000.0000
13:20:15
LONX
110
4999.0000
13:20:16
LONX
133
4999.0000
13:20:16
BTSC
50
4999.0000
13:20:16
CHIX
30
4999.0000
13:20:16
CHIX
28
4999.0000
13:21:53
LONX
66
4999.0000
13:21:53
LONX
100
4998.0000
13:23:48
LONX
117
4998.0000
13:23:48
BTSC
72
4998.0000
13:23:48
CHIX
111
4997.0000
13:24:33
LONX
100
4996.0000
13:24:42
LONX
1
4998.0000
13:27:08
LONX
140
4997.0000
13:27:16
LONX
9
5002.0000
13:31:26
LONX
72
5002.0000
13:31:26
LONX
5
5002.0000
13:31:26
LONX
150
5002.0000
13:31:26
LONX
127
5002.0000
13:31:37
LONX
52
5002.0000
13:31:38
LONX
100
5000.0000
13:31:40
LONX
60
5000.0000
13:31:40
LONX
75
5002.0000
13:32:54
LONX
80
5002.0000
13:32:54
LONX
10
5002.0000
13:32:54
LONX
70
5002.0000
13:33:18
LONX
90
5004.0000
13:33:59
LONX
135
5004.0000
13:34:01
LONX
71
5004.0000
13:36:00
LONX
75
5014.0000
13:37:07
LONX
75
5018.0000
13:37:14
LONX
1
5018.0000
13:37:16
LONX
99
5018.0000
13:37:16
LONX
205
5016.0000
13:37:17
LONX
130
5014.0000
13:38:08
LONX
110
5014.0000
13:38:08
LONX
5
5014.0000
13:38:08
LONX
54
5014.0000
13:38:08
LONX
75
5016.0000
13:38:08
LONX
28
5016.0000
13:38:08
LONX
83
5016.0000
13:38:08
LONX
4
5016.0000
13:38:08
LONX
98
5012.0000
13:38:20
BTSC
25
5012.0000
13:38:20
CHIX
81
5012.0000
13:38:20
CHIX
95
5012.0000
13:40:26
LONX
105
5010.0000
13:43:39
LONX
75
5010.0000
13:43:39
LONX
55
5010.0000
13:43:39
LONX
127
5010.0000
13:43:39
LONX
110
5008.0000
13:43:39
LONX
31
5008.0000
13:43:39
CHIX
88
5008.0000
13:43:39
CHIX
4
5010.0000
13:44:43
LONX
45
5012.0000
13:46:23
LONX
43
5012.0000
13:46:23
LONX
26
5012.0000
13:46:23
LONX
25
5012.0000
13:47:00
LONX
105
5012.0000
13:47:00
LONX
32
5012.0000
13:47:00
LONX
88
5012.0000
13:47:18
LONX
4
5014.0000
13:48:07
LONX
137
5014.0000
13:49:00
LONX
150
5022.0000
13:52:41
LONX
133
5022.0000
13:52:57
LONX
22
5022.0000
13:52:57
LONX
140
5022.0000
13:54:49
LONX
75
5022.0000
13:54:49
LONX
85
5022.0000
13:54:49
LONX
1
5024.0000
13:55:12
LONX
75
5024.0000
13:55:30
LONX
130
5024.0000
13:55:37
LONX
93
5022.0000
13:55:43
BTSC
86
5022.0000
13:55:43
CHIX
95
5020.0000
13:55:49
LONX
45
5028.0000
13:58:38
LONX
65
5028.0000
13:58:38
LONX
125
5026.0000
13:59:35
LONX
15
5026.0000
13:59:44
LONX
75
5026.0000
13:59:44
LONX
30
5026.0000
13:59:44
LONX
17
5026.0000
13:59:44
LONX
4
5026.0000
13:59:50
LONX
120
5024.0000
14:00:12
LONX
25
5028.0000
14:01:34
LONX
95
5028.0000
14:01:34
LONX
75
5030.0000
14:01:37
LONX
110
5028.0000
14:02:46
LONX
75
5028.0000
14:02:46
LONX
34
5030.0000
14:02:46
LONX
75
5024.0000
14:03:19
LONX
10
5024.0000
14:03:19
LONX
97
5024.0000
14:03:19
BTSC
62
5024.0000
14:03:19
CHIX
117
5020.0000
14:03:52
BTSC
84
5020.0000
14:03:52
CHIX
93
5018.0000
14:03:55
LONX
49
5024.0000
14:06:52
LONX
121
5024.0000
14:06:52
LONX
135
5022.0000
14:07:25
LONX
94
5022.0000
14:07:25
LONX
75
5026.0000
14:08:00
LONX
17
5028.0000
14:08:00
LONX
120
5030.0000
14:11:54
LONX
75
5030.0000
14:11:54
LONX
55
5030.0000
14:11:54
LONX
75
5030.0000
14:11:54
LONX
82
5032.0000
14:11:54
LONX
75
5030.0000
14:12:48
LONX
180
5028.0000
14:12:49
LONX
92
5030.0000
14:15:05
LONX
120
5030.0000
14:15:05
LONX
8
5030.0000
14:15:09
LONX
75
5030.0000
14:15:12
LONX
25
5030.0000
14:15:12
LONX
97
5030.0000
14:15:17
LONX
88
5028.0000
14:15:52
LONX
45
5030.0000
14:17:58
LONX
75
5030.0000
14:18:09
LONX
55
5030.0000
14:18:09
LONX
2
5030.0000
14:18:20
LONX
6
5030.0000
14:19:11
LONX
105
5030.0000
14:19:11
LONX
105
5030.0000
14:20:12
LONX
170
5030.0000
14:21:23
LONX
98
5030.0000
14:22:23
LONX
94
5030.0000
14:22:54
LONX
135
5030.0000
14:23:48
LONX
100
5028.0000
14:23:50
LONX
100
5030.0000
14:24:23
LONX
145
5030.0000
14:26:18
LONX
86
5030.0000
14:26:31
LONX
25
5032.0000
14:27:10
LONX
125
5034.0000
14:28:30
LONX
130
5034.0000
14:30:17
LONX
75
5034.0000
14:30:17
LONX
40
5034.0000
14:30:17
LONX
100
5032.0000
14:30:17
LONX
75
5032.0000
14:30:17
LONX
35
5032.0000
14:30:17
LONX
38
5032.0000
14:30:17
LONX
35
5032.0000
14:30:17
LONX
107
5030.0000
14:30:32
LONX
62
5030.0000
14:30:32
BTSC
76
5030.0000
14:30:32
CHIX
67
5026.0000
14:30:51
LONX
24
5026.0000
14:30:51
LONX
75
5028.0000
14:30:51
LONX
17
5028.0000
14:30:51
LONX
146
5026.0000
14:30:51
CHIX
126
5028.0000
14:32:48
LONX
82
5030.0000
14:32:55
LONX
55
5030.0000
14:32:55
LONX
75
5030.0000
14:33:22
LONX
48
5030.0000
14:33:22
LONX
81
5030.0000
14:33:22
LONX
132
5030.0000
14:36:30
LONX
125
5030.0000
14:36:30
LONX
36
5030.0000
14:36:30
LONX
85
5028.0000
14:36:52
LONX
125
5028.0000
14:36:52
LONX
35
5028.0000
14:36:52
LONX
32
5028.0000
14:36:52
LONX
51
5030.0000
14:36:52
LONX
85
5030.0000
14:36:52
LONX
77
5030.0000
14:36:52
LONX
54
5030.0000
14:36:52
LONX
27
5032.0000
14:40:27
LONX
11
5032.0000
14:40:27
LONX
202
5032.0000
14:40:27
LONX
3
5034.0000
14:41:06
LONX
105
5032.0000
14:41:26
LONX
75
5032.0000
14:41:26
LONX
50
5036.0000
14:43:30
LONX
221
5036.0000
14:43:30
LONX
60
5036.0000
14:43:30
LONX
120
5036.0000
14:43:30
LONX
130
5034.0000
14:43:52
LONX
75
5036.0000
14:43:52
LONX
22
5036.0000
14:43:52
LONX
109
5038.0000
14:45:42
LONX
57
5038.0000
14:45:42
LONX
74
5038.0000
14:47:30
LONX
25
5040.0000
14:47:57
LONX
131
5040.0000
14:48:14
LONX
39
5040.0000
14:49:04
LONX
150
5040.0000
14:49:04
LONX
70
5040.0000
14:49:04
LONX
87
5038.0000
14:49:21
LONX
118
5038.0000
14:49:21
LONX
92
5038.0000
14:51:06
LONX
71
5042.0000
14:51:25
LONX
84
5042.0000
14:51:25
LONX
6
5042.0000
14:51:25
LONX
17
5042.0000
14:53:20
LONX
129
5042.0000
14:53:20
LONX
18
5042.0000
14:53:20
LONX
83
5042.0000
14:53:20
LONX
65
5042.0000
14:53:20
LONX
63
5042.0000
14:53:32
LONX
13
5042.0000
14:54:02
LONX
72
5040.0000
14:54:03
LONX
41
5046.0000
14:56:00
LONX
88
5046.0000
14:56:00
LONX
80
5046.0000
14:56:00
LONX
160
5046.0000
14:56:00
LONX
89
5046.0000
14:56:00
LONX
37
5046.0000
14:56:00
LONX
77
5046.0000
14:56:00
LONX
17
5046.0000
14:56:00
LONX
140
5046.0000
14:56:00
LONX
27
5046.0000
14:56:00
LONX
91
5042.0000
14:56:26
LONX
130
5042.0000
14:57:49
LONX
5
5042.0000
14:57:49
LONX
99
5040.0000
14:58:39
LONX
75
5042.0000
14:58:39
LONX
17
5042.0000
14:58:39
LONX
33
5042.0000
14:58:39
LONX
86
5040.0000
14:58:39
BTSC
102
5040.0000
14:58:39
CHIX
87
5044.0000
15:02:00
LONX
143
5044.0000
15:02:00
LONX
75
5044.0000
15:02:00
LONX
74
5044.0000
15:02:00
LONX
125
5044.0000
15:02:05
LONX
120
5044.0000
15:02:05
LONX
40
5044.0000
15:02:05
LONX
37
5046.0000
15:04:20
LONX
182
5046.0000
15:04:20
LONX
83
5046.0000
15:05:01
LONX
47
5046.0000
15:05:01
LONX
673
5046.0000
15:05:01
LONX
13
5044.0000
15:07:23
LONX
92
5044.0000
15:08:00
LONX
75
5048.0000
15:08:14
LONX
115
5046.0000
15:08:20
LONX
75
5048.0000
15:08:20
LONX
49
5048.0000
15:08:20
LONX
7
5048.0000
15:08:20
LONX
49
5048.0000
15:08:25
LONX
48
5048.0000
15:08:25
LONX
120
5044.0000
15:08:29
LONX
100
5042.0000
15:08:47
BTSC
94
5042.0000
15:08:47
CHIX
59
5042.0000
15:10:16
LONX
71
5042.0000
15:10:16
LONX
75
5042.0000
15:10:16
LONX
55
5042.0000
15:10:16
LONX
75
5042.0000
15:10:16
LONX
94
5040.0000
15:13:01
LONX
83
5040.0000
15:13:01
LONX
97
5040.0000
15:13:01
LONX
13
5040.0000
15:13:01
LONX
42
5040.0000
15:13:01
LONX
78
5040.0000
15:14:07
LONX
95
5038.0000
15:14:56
LONX
75
5040.0000
15:14:56
LONX
50
5040.0000
15:14:56
LONX
90
5040.0000
15:14:56
LONX
5
5040.0000
15:14:56
LONX
125
5040.0000
15:15:12
LONX
83
5038.0000
15:15:18
LONX
27
5038.0000
15:15:40
LONX
100
5036.0000
15:15:52
LONX
89
5036.0000
15:15:52
BTSC
50
5036.0000
15:15:52
CHIX
92
5034.0000
15:16:18
LONX
75
5034.0000
15:16:38
LONX
22
5034.0000
15:16:38
LONX
52
5032.0000
15:16:38
BTSC
48
5032.0000
15:16:38
BTSC
109
5032.0000
15:16:38
CHIX
128
5034.0000
15:18:55
LONX
23
5034.0000
15:18:55
LONX
130
5032.0000
15:18:55
LONX
100
5032.0000
15:18:55
LONX
96
5030.0000
15:19:05
LONX
41
5032.0000
15:19:05
LONX
56
5032.0000
15:19:05
LONX
102
5028.0000
15:19:25
BTSC
5
5028.0000
15:19:25
CHIX
90
5028.0000
15:19:25
CHIX
100
5028.0000
15:20:24
LONX
51
5028.0000
15:21:01
LONX
179
5028.0000
15:21:01
LONX
100
5028.0000
15:22:00
LONX
92
5028.0000
15:23:57
LONX
93
5028.0000
15:23:57
LONX
261
5028.0000
15:26:01
LONX
101
5028.0000
15:26:01
LONX
123
5028.0000
15:26:01
LONX
125
5028.0000
15:26:01
LONX
194
5030.0000
15:28:30
LONX
108
5030.0000
15:28:37
LONX
34
5030.0000
15:28:37
LONX
45
5028.0000
15:29:16
LONX
63
5028.0000
15:29:16
LONX
161
5030.0000
15:30:48
LONX
12
5030.0000
15:31:10
LONX
38
5030.0000
15:31:10
LONX
41
5030.0000
15:31:23
LONX
102
5030.0000
15:31:33
LONX
13
5030.0000
15:31:40
LONX
100
5030.0000
15:31:40
LONX
52
5032.0000
15:31:52
LONX
7
5032.0000
15:31:52
LONX
118
5032.0000
15:31:52
LONX
22
5028.0000
15:32:12
LONX
75
5028.0000
15:32:12
LONX
94
5028.0000
15:32:12
LONX
11
5028.0000
15:32:12
LONX
125
5028.0000
15:32:12
LONX
150
5028.0000
15:32:12
LONX
130
5030.0000
15:33:58
LONX
8
5030.0000
15:34:49
LONX
23
5030.0000
15:35:13
LONX
137
5030.0000
15:35:13
LONX
130
5028.0000
15:35:13
LONX
75
5030.0000
15:35:13
LONX
70
5030.0000
15:35:13
LONX
65
5030.0000
15:35:13
LONX
43
5030.0000
15:35:13
LONX
125
5028.0000
15:37:04
LONX
93
5028.0000
15:37:11
LONX
60
5028.0000
15:37:18
LONX
45
5028.0000
15:37:18
LONX
90
5026.0000
15:37:47
LONX
75
5026.0000
15:37:47
BTSC
86
5026.0000
15:37:47
CHIX
110
5024.0000
15:38:09
LONX
75
5024.0000
15:38:09
LONX
22
5024.0000
15:38:09
LONX
110
5022.0000
15:38:09
BTSC
87
5022.0000
15:38:09
CHIX
116
5022.0000
15:39:57
LONX
2
5022.0000
15:39:57
LONX
75
5022.0000
15:39:57
LONX
35
5022.0000
15:39:57
LONX
75
5022.0000
15:40:20
LONX
36
5022.0000
15:40:20
LONX
118
5022.0000
15:42:30
LONX
95
5022.0000
15:42:30
LONX
142
5022.0000
15:42:30
LONX
222
5022.0000
15:42:30
LONX
1
5024.0000
15:42:43
LONX
104
5024.0000
15:42:52
LONX
128
5022.0000
15:43:37
LONX
97
5022.0000
15:43:37
LONX
100
5022.0000
15:44:37
LONX
75
5022.0000
15:44:37
LONX
24
5022.0000
15:44:37
LONX
75
5022.0000
15:44:37
LONX
102
5022.0000
15:44:37
LONX
87
5018.0000
15:45:06
BTSC
100
5018.0000
15:45:06
CHIX
89
5016.0000
15:45:07
LONX
1
5022.0000
15:46:10
LONX
24
5022.0000
15:46:10
LONX
155
5022.0000
15:46:10
LONX
85
5022.0000
15:47:00
LONX
30
5022.0000
15:47:00
LONX
51
5022.0000
15:47:30
LONX
71
5022.0000
15:47:30
LONX
34
5024.0000
15:50:07
LONX
176
5024.0000
15:50:07
LONX
31
5024.0000
15:50:09
LONX
35
5024.0000
15:51:00
LONX
137
5024.0000
15:51:04
LONX
53
5024.0000
15:51:04
LONX
75
5024.0000
15:51:04
LONX
95
5024.0000
15:51:04
LONX
75
5022.0000
15:51:10
LONX
45
5022.0000
15:51:10
LONX
86
5024.0000
15:53:30
LONX
228
5024.0000
15:53:30
LONX
55
5024.0000
15:53:30
LONX
127
5024.0000
15:53:30
LONX
5
5028.0000
15:55:00
LONX
135
5028.0000
15:55:00
LONX
120
5028.0000
15:55:00
LONX
115
5028.0000
15:55:03
LONX
96
5028.0000
15:55:33
LONX
125
5028.0000
15:55:33
LONX
170
5032.0000
15:57:50
LONX
11
5032.0000
15:57:50
LONX
131
5032.0000
15:58:36
LONX
124
5032.0000
15:58:36
LONX
62
5032.0000
15:58:36
LONX
135
5032.0000
15:59:19
LONX
75
5032.0000
15:59:19
LONX
70
5032.0000
15:59:19
LONX
5
5032.0000
15:59:19
LONX
150
5032.0000
16:00:29
LONX
75
5032.0000
16:00:29
LONX
75
5032.0000
16:00:29
LONX
15
5032.0000
16:00:29
LONX
43
5032.0000
16:00:29
LONX
120
5032.0000
16:00:29
LONX
180
5030.0000
16:01:28
LONX
75
5030.0000
16:01:28
LONX
38
5030.0000
16:01:28
LONX
17
5030.0000
16:01:28
LONX
103
5030.0000
16:01:28
LONX
103
5030.0000
16:01:28
LONX
67
5032.0000
16:03:19
LONX
78
5032.0000
16:03:19
LONX
75
5032.0000
16:03:19
LONX
67
5032.0000
16:03:19
LONX
13
5032.0000
16:03:19
LONX
128
5032.0000
16:04:04
LONX
115
5030.0000
16:04:05
LONX
129
5030.0000
16:05:44
LONX
99
5030.0000
16:05:44
LONX
70
5030.0000
16:05:44
LONX
11
5030.0000
16:05:44
LONX
169
5030.0000
16:05:44
LONX
90
5028.0000
16:05:44
LONX
40
5028.0000
16:05:44
LONX
110
5026.0000
16:05:44
LONX
87
5028.0000
16:05:44
BTSC
97
5028.0000
16:05:44
CHIX
58
5024.0000
16:05:44
CHIX
138
5030.0000
16:07:00
LONX
54
5030.0000
16:07:00
LONX
65
5030.0000
16:07:30
LONX
69
5030.0000
16:07:30
LONX
67
5034.0000
16:09:15
LONX
123
5034.0000
16:09:15
LONX
75
5034.0000
16:09:15
LONX
70
5034.0000
16:09:15
LONX
20
5034.0000
16:09:15
LONX
80
5034.0000
16:09:15
LONX
150
5034.0000
16:09:15
LONX
20
5034.0000
16:09:15
LONX
125
5032.0000
16:09:15
LONX
88
5030.0000
16:09:15
CHIX
130
5032.0000
16:10:57
LONX
130
5032.0000
16:10:57
LONX
122
5032.0000
16:11:38
LONX
12
5032.0000
16:12:23
LONX
90
5032.0000
16:12:23
LONX
58
5032.0000
16:12:23
LONX
165
5030.0000
16:12:23
LONX
131
5030.0000
16:12:23
LONX
24
5030.0000
16:12:23
LONX
123
5028.0000
16:12:23
BTSC
95
5030.0000
16:13:32
LONX
8
5030.0000
16:14:57
LONX
62
5030.0000
16:14:57
LONX
135
5030.0000
16:14:57
LONX
83
5030.0000
16:14:57
LONX
32
5032.0000
16:15:35
LONX
359
5032.0000
16:15:35
LONX
215
5032.0000
16:15:35
LONX
2
5032.0000
16:15:35
LONX
43
5034.0000
16:16:00
LONX
106
5034.0000
16:16:15
LONX
54
5034.0000
16:16:15
LONX
75
5034.0000
16:16:15
LONX
40
5034.0000
16:16:15
LONX
158
5032.0000
16:16:16
LONX
100
5030.0000
16:16:16
LONX
121
5030.0000
16:16:16
CHIX
119
5030.0000
16:17:05
LONX
560
5032.0000
16:18:30
LONX
229
5032.0000
16:18:30
LONX
57
5032.0000
16:20:13
LONX
167
5032.0000
16:20:19
LONX
18
5032.0000
16:20:19
LONX
130
5032.0000
16:20:19
LONX
195
5032.0000
16:20:51
LONX
11
5030.0000
16:21:18
LONX
129
5030.0000
16:21:18
LONX
171
5032.0000
16:21:18
LONX
15
5032.0000
16:21:18
LONX
104
5032.0000
16:21:18
LONX
99
5032.0000
16:21:18
LONX
86
5032.0000
16:22:33
LONX
180
5032.0000
16:22:33
LONX
89
5032.0000
16:22:33
LONX
54
5032.0000
16:22:33
LONX
222
5032.0000
16:22:33
LONX
74
5032.0000
16:23:15
LONX
21
5032.0000
16:23:15
LONX
31
5032.0000
16:23:15
LONX
84
5032.0000
16:23:15
LONX
160
5032.0000
16:23:15
LONX
105
5030.0000
16:23:15
LONX
87
5028.0000
16:23:15
BTSC
138
5028.0000
16:23:15
CHIX
1
5028.0000
16:23:21
BTSC
29
5028.0000
16:24:21
LONX
81
5028.0000
16:24:21
LONX
93
5028.0000
16:24:21
LONX
52
5028.0000
16:24:21
LONX
121
5028.0000
16:24:21
LONX
79
5026.0000
16:24:21
LONX
62
5026.0000
16:24:21
LONX
122
5024.0000
16:24:21
BTSC
107
5024.0000
16:24:21
CHIX
60
5026.0000
16:26:00
LONX
130
5026.0000
16:26:00
LONX
145
5026.0000
16:26:00
LONX
190
5026.0000
16:26:05
LONX
38
5026.0000
16:26:22
LONX
133
5026.0000
16:27:10
LONX
180
5026.0000
16:27:10
LONX
132
5026.0000
16:27:10
LONX
124
5028.0000
16:28:03
LONX
50
5028.0000
16:28:03
LONX
115
5026.0000
16:28:03
LONX
52
5026.0000
16:28:03
LONX
143
5026.0000
16:28:08
LONX
48
5026.0000
16:28:20
LONX
62
5026.0000
16:28:20
LONX
92
5026.0000
16:28:23
LONX
53
5026.0000
16:28:23
LONX
120
5030.0000
16:29:09
LONX
15
5030.0000
16:29:09
LONX
66
5030.0000
16:29:09
LONX
63
5030.0000
16:29:09
LONX
21
5030.0000
16:29:15
LONX
76
5030.0000
16:29:15
LONX
74
5030.0000
16:29:20
LONX
110
5030.0000
16:29:20
LONX
165
5030.0000
16:29:21
LONX
15
5028.0000
16:29:30
LONX
32
5028.0000
16:29:30
LONX
105
5030.0000
16:29:30
LONX
193
5028.0000
16:29:30
LONX
114
5026.0000
16:29:30
CHIX
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.ENDPOSEAXDKASXNEFF
Recent news on Whitbread
See all newsREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Total Voting Rights
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
Announcement