| 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 | |
| Last Trade: | Sell 2,661 at 4,550.612p |
| Day's Volume: | 474,610 |
| Last Close: | 4,548.00p |
| Open: | 4,554.00p |
| ISIN: | GB00B1KJJ408 |
| 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 |
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* | 2,661 | 4,550.612 | 17:15:24 - 24-May-19 | |
| Sell* | 342 | 4,562.705 | 17:10:48 - 24-May-19 | |
| Sell* | 502 | 4,562.452 | 17:10:32 - 24-May-19 | |
| Sell* | 132 | 4,562.046 | 17:06:48 - 24-May-19 | |
| Sell* | 3,696 | 4,561.205 | Uncrossing Trade | 17:05:47 - 24-May-19 |
| Sell* | 131,679 | 4,561.00 | 16:35:01 - 24-May-19 | |
| Unknown* | 130 | 4,567.00 | Automatic Execution | 16:29:46 - 24-May-19 |
| Sell* | 14 | 4,565.00 | Automatic Execution | 16:29:54 - 24-May-19 |
| Sell* | 1 | 4,565.00 | Automatic Execution | 16:29:54 - 24-May-19 |
| Sell* | 52 | 4,565.00 | Automatic Execution | 16:29:54 - 24-May-19 |
Share Price History for Whitbread |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23rd May 2019 (Thu) | 4,522.00 | 4,549.00 | 4,517.00 | 4,545.00 | 448,776 |
| 22nd May 2019 (Wed) | 4,578.00 | 4,578.00 | 4,499.00 | 4,549.00 | 416,949 |
| 21st May 2019 (Tue) | 4,538.00 | 4,573.00 | 4,507.00 | 0.00 | 396,237 |
| 20th May 2019 (Mon) | 4,533.00 | 4,557.00 | 4,451.00 | 4,551.00 | 460,098 |
| 17th May 2019 (Fri) | 4,566.00 | 4,569.00 | 4,525.00 | 4,552.00 | 263,814 |
| 16th May 2019 (Thu) | 4,555.00 | 4,561.00 | 4,529.00 | 4,557.00 | 1,443,752 |
| 15th May 2019 (Wed) | 4,580.00 | 4,606.00 | 4,555.00 | 4,574.00 | 459,028 |
| 14th May 2019 (Tue) | 4,487.00 | 4,574.00 | 4,487.00 | 4,493.00 | 1,288,130 |
| 13th May 2019 (Mon) | 4,512.00 | 4,515.00 | 4,454.00 | 4,520.00 | 495,534 |
| 10th May 2019 (Fri) | 4,550.00 | 4,566.00 | 4,513.00 | 4,510.00 | 674,493 |
| 9th May 2019 (Thu) | 4,539.00 | 4,542.00 | 4,441.00 | 4,533.00 | 603,767 |
| 8th May 2019 (Wed) | 4,516.00 | 4,770.00 | 4,506.00 | 4,525.00 | 985,584 |
| 7th May 2019 (Tue) | 4,554.00 | 4,615.00 | 4,514.00 | 4,554.00 | 915,271 |
| 6th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 3rd May 2019 (Fri) | 4,513.00 | 4,576.00 | 4,490.00 | 4,530.00 | 790,952 |
| 2nd May 2019 (Thu) | 4,537.00 | 4,553.00 | 4,473.00 | 4,575.00 | 1,111,064 |
| 1st May 2019 (Wed) | 4,461.00 | 4,590.00 | 4,459.00 | 4,460.00 | 925,726 |
| 30th Apr 2019 (Tue) | 4,658.00 | 4,713.00 | 4,455.00 | 4,754.00 | 2,368,863 |
| 29th Apr 2019 (Mon) | 4,834.00 | 4,834.00 | 4,747.00 | 4,852.00 | 772,619 |
| 26th Apr 2019 (Fri) | 4,816.00 | 4,853.00 | 4,796.00 | 4,795.00 | 658,798 |
| 25th Apr 2019 (Thu) | 4,838.00 | 4,846.00 | 4,789.00 | 4,824.00 | 658,153 |
| 24th Apr 2019 (Wed) | 4,813.00 | 4,840.00 | 4,807.00 | 4,820.00 | 575,152 |
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 - 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....
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....
