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 3,899.00on 23-02-2018 at 16:30:00
Change 0.00 -0.86%
Buy 3,903.00
Sell 3,901.00
Buy / Sell WTB Shares
Last Trade: Buy 14 at 3,907.319p
Day's Volume: 332,241
Last Close: 3,899.00p
Open: 3,944.00p
Day's Range 3,899.00p - 3,963.00p
52wk Range: 3,500.00p - 4,333.00p
Market Capitalisation: £7,152m
VWAP: 0.00p
Shares in Issue: 183m

Recent Trades History Whitbread (WTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
18:45:04 - 23-Feb-18
Sell*1,8303,899.25416:54:00 - 23-Feb-18
Buy*1,6053,910.11618:38:19 - 23-Feb-18
Buy*5663,935.57817:58:47 - 23-Feb-18
Buy*7283,926.40517:58:51 - 23-Feb-18
Buy*5313,940.72117:55:32 - 23-Feb-18
Buy*1203,909.00817:52:26 - 23-Feb-18
Buy*2333,908.79917:52:25 - 23-Feb-18
Buy*53,904.8017:52:24 - 23-Feb-18
Buy*133,911.65417:52:25 - 23-Feb-18

Share Price History for Whitbread

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)3,944.003,963.003,899.003,899.00368,854
22nd Feb 2018 (Thu)3,926.003,958.003,906.003,933.00777,642
21st Feb 2018 (Wed)3,906.003,946.003,883.003,935.00359,951
20th Feb 2018 (Tue)3,917.003,960.003,876.003,918.00405,820
19th Feb 2018 (Mon)3,942.003,964.003,900.003,903.00405,841
16th Feb 2018 (Fri)3,885.003,979.003,874.003,950.00576,758
15th Feb 2018 (Thu)3,822.003,884.003,796.003,874.00395,759
14th Feb 2018 (Wed)3,810.003,835.003,764.003,815.00511,122
13th Feb 2018 (Tue)3,805.003,838.003,791.003,791.00517,642
12th Feb 2018 (Mon)3,794.003,826.003,791.003,802.001,010,819
9th Feb 2018 (Fri)3,760.003,810.003,740.003,761.00423,021
8th Feb 2018 (Thu)3,767.003,806.003,739.003,766.00709,948
7th Feb 2018 (Wed)3,767.003,806.003,737.003,795.001,130,274
6th Feb 2018 (Tue)3,719.003,847.003,676.003,755.00822,129
5th Feb 2018 (Mon)3,802.003,849.003,787.003,814.001,512,522
2nd Feb 2018 (Fri)3,851.003,875.003,818.003,814.00403,781
1st Feb 2018 (Thu)3,890.003,909.003,850.003,862.00550,382
31st Jan 2018 (Wed)3,910.003,930.003,846.003,881.00738,784
30th Jan 2018 (Tue)3,907.003,934.003,895.003,901.00585,182
29th Jan 2018 (Mon)3,923.003,941.003,905.003,915.001,480,915
26th Jan 2018 (Fri)3,907.003,937.503,881.003,909.001,208,983
25th Jan 2018 (Thu)3,918.003,950.003,878.003,900.00849,840

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)

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 Exceeds 25% Female Board Member Target

News - Thursday, October 29, 2015

The percentage of women sitting on the boards of FTSE 100 companies has exceeded 25 percent for the first time, according to a recent government report....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered