| Price | 4,904.00on 23-01-2019 at 16:30:00 |
|---|---|
| Change | -6.00 -0.12% |
| Buy | 4,935.00 |
| Sell | 4,933.00 |
| Buy / Sell WTB Shares | |
| Last Trade: | Sell 795 at 4,925.717p |
| Day's Volume: | 531,788 |
| Last Close: | 4,910.00p |
| Open: | 4,880.00p |
| ISIN: | GB00B1KJJ408 |
| Day's Range | 4,866.00p - 4,974.00p |
| 52wk Range: | 3,606.00p - 5,002.00p |
| Market Capitalisation: | £8,990m |
| VWAP: | 4,913.288p |
| Shares in Issue: | 183m |
Sector: Travel & Leisure
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Whitbread (WTB) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 795 | 4,925.717 | 16:51:47 - 23-Jan-19 | |
| Sell* | 121 | 4,900.51 | 17:23:39 - 23-Jan-19 | |
| Buy* | 180 | 4,936.449 | 17:23:24 - 23-Jan-19 | |
| Sell* | 573 | 4,895.549 | 17:23:13 - 23-Jan-19 | |
| Sell* | 5,545 | 4,932.925 | 17:22:28 - 23-Jan-19 | |
| Sell* | 1,707 | 4,904.00 | 17:11:00 - 23-Jan-19 | |
| Sell* | 28 | 4,895.54 | 17:10:23 - 23-Jan-19 | |
| Sell* | 4,511 | 4,904.199 | 17:05:41 - 23-Jan-19 | |
| Buy* | 583 | 4,940.745 | 16:58:52 - 23-Jan-19 | |
| Buy* | 598 | 4,962.41 | 16:59:25 - 23-Jan-19 | |
Share Price History for Whitbread |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22nd Jan 2019 (Tue) | 4,849.00 | 4,949.00 | 4,849.00 | 4,855.00 | 431,141 |
| 21st Jan 2019 (Mon) | 4,803.00 | 4,899.00 | 4,801.00 | 4,820.00 | 411,839 |
| 18th Jan 2019 (Fri) | 4,746.00 | 4,806.00 | 4,729.00 | 4,741.00 | 428,110 |
| 17th Jan 2019 (Thu) | 4,694.00 | 4,795.00 | 4,498.00 | 4,773.00 | 1,012,093 |
| 16th Jan 2019 (Wed) | 4,824.00 | 4,862.00 | 4,762.00 | 4,835.00 | 494,674 |
| 15th Jan 2019 (Tue) | 4,881.00 | 4,897.00 | 4,806.00 | 4,887.00 | 467,072 |
| 14th Jan 2019 (Mon) | 4,935.00 | 4,975.00 | 4,871.00 | 4,958.00 | 375,429 |
| 11th Jan 2019 (Fri) | 4,999.00 | 4,999.00 | 4,930.00 | 4,965.00 | 490,784 |
| 10th Jan 2019 (Thu) | 4,933.00 | 5,002.00 | 4,929.00 | 4,960.00 | 607,722 |
| 9th Jan 2019 (Wed) | 4,883.00 | 4,988.00 | 4,883.00 | 4,857.00 | 696,263 |
| 8th Jan 2019 (Tue) | 4,784.00 | 4,893.00 | 4,784.00 | 4,780.00 | 468,593 |
| 7th Jan 2019 (Mon) | 4,750.00 | 4,793.00 | 4,680.00 | 4,680.00 | 482,585 |
| 2nd Jan 2019 (Wed) | 4,591.00 | 4,620.00 | 4,516.00 | 4,579.00 | 275,628 |
| 1st Jan 2019 (Tue) | 0.00 | 0.00 | 0.00 | 4,579.00 | 0 |
| 31st Dec 2018 (Mon) | 4,560.00 | 4,606.00 | 4,534.00 | 4,579.00 | 230,902 |
| 28th Dec 2018 (Fri) | 4,483.00 | 4,556.00 | 4,466.00 | 4,475.00 | 288,947 |
| 27th Dec 2018 (Thu) | 4,550.00 | 4,583.00 | 4,443.00 | 4,520.00 | 442,103 |
| 26th Dec 2018 (Wed) | 0.00 | 0.00 | 0.00 | 4,520.00 | 0 |
| 25th Dec 2018 (Tue) | 0.00 | 0.00 | 0.00 | 4,520.00 | 0 |
| 24th Dec 2018 (Mon) | 4,431.00 | 4,523.00 | 4,431.00 | 4,520.00 | 100,252 |
The hospitality company of the UK, Whitbread PLC own and operate some of the biggest names with regards to budget eateries and hotels. At present they have Premier Inn, Brewers Fayre, Costa Coffee and Beefeater as just a few of their top names and operate over 1500 outlets throughout the UK. They serve a total of over 8 million customers each month in their various hotels and restaurants – a figure which gives them a market capitalisation of around £2 billion. Whitbread PLC is a FTSE100 company and aims to move up the list by expanding and opening another 1000 outlets around the UK by 2010.
Further expansion projects are on the horizon with plans to spread into a number of promising locations worldwide. Costa Coffee is already an established name in India and the Middle and Far East and Whitbread PLC hope to capitalise on this over the next few years. Their Premier Inn brand is the fastest growing budget hotel chain in the UK and its success has helped the company to increase both their revenue and their profits. The year of February 2007-2008 saw a group revenue of nearly £1.2 billion which was an 11% increase on the previous year. Similarly, their pre-tax profit was reported as £210 million which gave them a 26% increase on the year before. This growth has meant that Whitbread PLC share prices have remained steady for a number of years, even with the poor economic climate currently being felt.
News - Tuesday, May 01, 2018
Shares in the UK’s leading index fell by more than 0.9 percent on Monday, with the news of Martin Sorrell’s resignation from a CEO position at WPP dominating the headlines, and U.S. hedge fund Elliott Management attracting attention by increasing its stake in Whitbread, the owner of numerous hotels and coffee shops....
News - Wednesday, October 26, 2016
The UK’s leading share index closed up slightly on Tuesday, boosted by strong performances in the mining sector....
