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 4,904.00on 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
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

Recent Trades History Whitbread (WTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*7954,925.71716:51:47 - 23-Jan-19
Sell*1214,900.5117:23:39 - 23-Jan-19
Buy*1804,936.44917:23:24 - 23-Jan-19
Sell*5734,895.54917:23:13 - 23-Jan-19
Sell*5,5454,932.92517:22:28 - 23-Jan-19
Sell*1,7074,904.0017:11:00 - 23-Jan-19
Sell*284,895.5417:10:23 - 23-Jan-19
Sell*4,5114,904.19917:05:41 - 23-Jan-19
Buy*5834,940.74516:58:52 - 23-Jan-19
Buy*5984,962.4116:59:25 - 23-Jan-19

Share Price History for Whitbread

Time period:
Date Open High Low Close Volume
22nd Jan 2019 (Tue)4,849.004,949.004,849.004,855.00431,141
21st Jan 2019 (Mon)4,803.004,899.004,801.004,820.00411,839
18th Jan 2019 (Fri)4,746.004,806.004,729.004,741.00428,110
17th Jan 2019 (Thu)4,694.004,795.004,498.004,773.001,012,093
16th Jan 2019 (Wed)4,824.004,862.004,762.004,835.00494,674
15th Jan 2019 (Tue)4,881.004,897.004,806.004,887.00467,072
14th Jan 2019 (Mon)4,935.004,975.004,871.004,958.00375,429
11th Jan 2019 (Fri)4,999.004,999.004,930.004,965.00490,784
10th Jan 2019 (Thu)4,933.005,002.004,929.004,960.00607,722
9th Jan 2019 (Wed)4,883.004,988.004,883.004,857.00696,263
8th Jan 2019 (Tue)4,784.004,893.004,784.004,780.00468,593
7th Jan 2019 (Mon)4,750.004,793.004,680.004,680.00482,585
2nd Jan 2019 (Wed)4,591.004,620.004,516.004,579.00275,628
1st Jan 2019 (Tue),579.000
31st Dec 2018 (Mon)4,560.004,606.004,534.004,579.00230,902
28th Dec 2018 (Fri)4,483.004,556.004,466.004,475.00288,947
27th Dec 2018 (Thu)4,550.004,583.004,443.004,520.00442,103
26th Dec 2018 (Wed),520.000
25th Dec 2018 (Tue),520.000
24th Dec 2018 (Mon)4,431.004,523.004,431.004,520.00100,252

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 Slips Following Syria Strike

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....

Mining Stocks Boost FTSE 100

News - Wednesday, October 26, 2016

The UK’s leading share index closed up slightly on Tuesday, boosted by strong performances in the mining sector....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered