| Price | 4,685.00on 22-07-2019 at 16:30:00 |
|---|---|
| Change | -217.00 -4.43% |
| Buy | 4,697.00 |
| Sell | 4,693.00 |
| Buy / Sell WTB Shares | |
| Last Trade: | Buy 1,248 at 4,815.176p |
| Day's Volume: | 2,878,213 |
| Last Close: | 4,902.00p |
| Open: | 4,868.00p |
| ISIN: | GB00B1KJJ408 |
| Day's Range | 4,647.00p - 4,897.00p |
| 52wk Range: | 3,870.00p - 5,162.00p |
| Market Capitalisation: | £8,146m |
| VWAP: | 4,706.898p |
| Shares in Issue: | 174m |
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 |
|---|---|---|---|---|
| Buy* | 1,248 | 4,815.176 | 17:50:48 - 22-Jul-19 | |
| Buy* | 4,894 | 4,824.986 | 17:48:25 - 22-Jul-19 | |
| Buy* | 14,915 | 4,782.375 | 17:48:25 - 22-Jul-19 | |
| Sell* | 1,939 | 4,685.00 | 17:45:59 - 22-Jul-19 | |
| Buy* | 52 | 4,786.541 | 17:42:23 - 22-Jul-19 | |
| Buy* | 31,261 | 4,740.521 | 17:40:22 - 22-Jul-19 | |
| Sell* | 2,291 | 4,685.00 | 17:33:37 - 22-Jul-19 | |
| Sell* | 987 | 4,685.00 | 17:33:47 - 22-Jul-19 | |
| Buy* | 8,904 | 4,820.101 | 17:26:27 - 22-Jul-19 | |
| Buy* | 29,746 | 4,770.938 | 17:26:26 - 22-Jul-19 | |
Share Price History for Whitbread |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19th Jul 2019 (Fri) | 4,900.00 | 4,922.00 | 4,861.00 | 4,885.00 | 1,188,569 |
| 18th Jul 2019 (Thu) | 4,840.00 | 4,897.00 | 4,831.00 | 4,870.00 | 911,318 |
| 17th Jul 2019 (Wed) | 4,893.00 | 4,897.00 | 4,833.00 | 4,877.00 | 1,757,267 |
| 16th Jul 2019 (Tue) | 4,875.00 | 4,893.00 | 4,864.00 | 4,876.00 | 3,047,118 |
| 15th Jul 2019 (Mon) | 4,812.00 | 4,881.00 | 4,810.00 | 4,817.00 | 870,119 |
| 12th Jul 2019 (Fri) | 4,800.00 | 4,817.00 | 4,785.00 | 4,790.00 | 646,605 |
| 11th Jul 2019 (Thu) | 4,819.00 | 4,819.00 | 4,782.00 | 4,799.00 | 976,998 |
| 10th Jul 2019 (Wed) | 4,788.00 | 4,812.00 | 4,774.00 | 4,795.00 | 748,526 |
| 9th Jul 2019 (Tue) | 4,789.00 | 4,818.00 | 4,777.00 | 4,790.00 | 862,391 |
| 8th Jul 2019 (Mon) | 4,766.00 | 4,802.00 | 4,755.00 | 4,771.00 | 425,614 |
| 5th Jul 2019 (Fri) | 4,761.00 | 4,777.00 | 4,738.00 | 4,768.00 | 345,261 |
| 4th Jul 2019 (Thu) | 4,760.00 | 4,796.00 | 4,760.00 | 4,781.00 | 189,888 |
| 3rd Jul 2019 (Wed) | 4,714.00 | 4,781.00 | 4,695.00 | 4,689.00 | 525,271 |
| 2nd Jul 2019 (Tue) | 4,705.00 | 4,710.00 | 4,677.00 | 4,674.00 | 565,722 |
| 1st Jul 2019 (Mon) | 4,652.00 | 4,697.00 | 4,629.00 | 4,629.00 | 475,517 |
| 28th Jun 2019 (Fri) | 4,588.00 | 4,660.00 | 4,581.00 | 4,583.00 | 653,986 |
| 27th Jun 2019 (Thu) | 4,539.00 | 4,592.00 | 4,529.00 | 4,530.00 | 447,943 |
| 26th Jun 2019 (Wed) | 4,482.00 | 4,533.00 | 4,482.00 | 4,500.00 | 431,538 |
| 25th Jun 2019 (Tue) | 4,477.00 | 4,500.00 | 4,465.00 | 4,490.00 | 663,851 |
| 24th Jun 2019 (Mon) | 4,511.00 | 4,536.00 | 4,485.00 | 4,510.00 | 843,382 |
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 - Monday, July 22, 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....
News - Monday, July 22, 2019
The FTSE 100 needs just 17 more female directors to be appointed in order to hit its 25% diversity target. The appointment of Alison Brittain, formerly head of retail banking at Lloyds, as the chief executive of Whitbread and Costa Coffee, the FTSE 100 has made another major step towards achieving its diversity goals....
