Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Whitbread Share Price (WTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 4,561.00on 24-05-2019 at 16:30:00
Change 13.00 0.29%
Buy 4,568.00
Sell 4,566.00
Buy / Sell WTB Shares
Sponsored Financial Content
Last Trade: Sell 2,661 at 4,550.612p
Day's Volume: 474,610
Last Close: 4,548.00p
Open: 4,554.00p
Day's Range 4,524.00p - 4,587.00p
52wk Range: 3,870.00p - 5,162.00p
Market Capitalisation: £7,930m
VWAP: 4,561.085p
Shares in Issue: 174m

Recent Trades History Whitbread (WTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*2,6614,550.61217:15:24 - 24-May-19
Sell*3424,562.70517:10:48 - 24-May-19
Sell*5024,562.45217:10:32 - 24-May-19
Sell*1324,562.04617:06:48 - 24-May-19
Sell*3,6964,561.205Uncrossing Trade
17:05:47 - 24-May-19
Sell*131,6794,561.0016:35:01 - 24-May-19
Unknown*1304,567.00Automatic Execution
16:29:46 - 24-May-19
Sell*144,565.00Automatic Execution
16:29:54 - 24-May-19
Sell*14,565.00Automatic Execution
16:29:54 - 24-May-19
Sell*524,565.00Automatic Execution
16:29:54 - 24-May-19

Share Price History for Whitbread

Time period:
Date Open High Low Close Volume
23rd May 2019 (Thu)4,522.004,549.004,517.004,545.00448,776
22nd May 2019 (Wed)4,578.004,578.004,499.004,549.00416,949
21st May 2019 (Tue)4,538.004,573.004,507.000.00396,237
20th May 2019 (Mon)4,533.004,557.004,451.004,551.00460,098
17th May 2019 (Fri)4,566.004,569.004,525.004,552.00263,814
16th May 2019 (Thu)4,555.004,561.004,529.004,557.001,443,752
15th May 2019 (Wed)4,580.004,606.004,555.004,574.00459,028
14th May 2019 (Tue)4,487.004,574.004,487.004,493.001,288,130
13th May 2019 (Mon)4,512.004,515.004,454.004,520.00495,534
10th May 2019 (Fri)4,550.004,566.004,513.004,510.00674,493
9th May 2019 (Thu)4,539.004,542.004,441.004,533.00603,767
8th May 2019 (Wed)4,516.004,770.004,506.004,525.00985,584
7th May 2019 (Tue)4,554.004,615.004,514.004,554.00915,271
6th May 2019 (Mon)
3rd May 2019 (Fri)4,513.004,576.004,490.004,530.00790,952
2nd May 2019 (Thu)4,537.004,553.004,473.004,575.001,111,064
1st May 2019 (Wed)4,461.004,590.004,459.004,460.00925,726
30th Apr 2019 (Tue)4,658.004,713.004,455.004,754.002,368,863
29th Apr 2019 (Mon)4,834.004,834.004,747.004,852.00772,619
26th Apr 2019 (Fri)4,816.004,853.004,796.004,795.00658,798
25th Apr 2019 (Thu)4,838.004,846.004,789.004,824.00658,153
24th Apr 2019 (Wed)4,813.004,840.004,807.004,820.00575,152

WTB - Whitbread Investor Summary

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 about Whitbread (WTB)

FTSE Climbs to Five Month High

News - Friday, May 24, 2019

The FTSE 100 has reached a five month high, after some positive corporate updates and good news from the US Federal Reserve....

Alison Brittain Becomes Chief of Whitbread

News - Friday, May 24, 2019

The FTSE 100 got its sixth female Chief Executive today as Alison Brittain, head of retail banking at Lloyds, took over as the Chief executive of Whitbread, the parent company of Premier Inn and Costa Coffee. Brittain will be replacing Andy Harrison in that position....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered