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 4,685.00on 22-07-2019 at 16:30:00
Change -217.00 -4.43%
Buy 4,697.00
Sell 4,693.00
Buy / Sell WTB Shares
Sponsored Financial Content
Last Trade: Buy 1,248 at 4,815.176p
Day's Volume: 2,878,213
Last Close: 4,902.00p
Open: 4,868.00p
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

Recent Trades History Whitbread (WTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,2484,815.17617:50:48 - 22-Jul-19
Buy*4,8944,824.98617:48:25 - 22-Jul-19
Buy*14,9154,782.37517:48:25 - 22-Jul-19
Sell*1,9394,685.0017:45:59 - 22-Jul-19
Buy*524,786.54117:42:23 - 22-Jul-19
Buy*31,2614,740.52117:40:22 - 22-Jul-19
Sell*2,2914,685.0017:33:37 - 22-Jul-19
Sell*9874,685.0017:33:47 - 22-Jul-19
Buy*8,9044,820.10117:26:27 - 22-Jul-19
Buy*29,7464,770.93817:26:26 - 22-Jul-19

Share Price History for Whitbread

Time period:
Date Open High Low Close Volume
19th Jul 2019 (Fri)4,900.004,922.004,861.004,885.001,188,569
18th Jul 2019 (Thu)4,840.004,897.004,831.004,870.00911,318
17th Jul 2019 (Wed)4,893.004,897.004,833.004,877.001,757,267
16th Jul 2019 (Tue)4,875.004,893.004,864.004,876.003,047,118
15th Jul 2019 (Mon)4,812.004,881.004,810.004,817.00870,119
12th Jul 2019 (Fri)4,800.004,817.004,785.004,790.00646,605
11th Jul 2019 (Thu)4,819.004,819.004,782.004,799.00976,998
10th Jul 2019 (Wed)4,788.004,812.004,774.004,795.00748,526
9th Jul 2019 (Tue)4,789.004,818.004,777.004,790.00862,391
8th Jul 2019 (Mon)4,766.004,802.004,755.004,771.00425,614
5th Jul 2019 (Fri)4,761.004,777.004,738.004,768.00345,261
4th Jul 2019 (Thu)4,760.004,796.004,760.004,781.00189,888
3rd Jul 2019 (Wed)4,714.004,781.004,695.004,689.00525,271
2nd Jul 2019 (Tue)4,705.004,710.004,677.004,674.00565,722
1st Jul 2019 (Mon)4,652.004,697.004,629.004,629.00475,517
28th Jun 2019 (Fri)4,588.004,660.004,581.004,583.00653,986
27th Jun 2019 (Thu)4,539.004,592.004,529.004,530.00447,943
26th Jun 2019 (Wed)4,482.004,533.004,482.004,500.00431,538
25th Jun 2019 (Tue)4,477.004,500.004,465.004,490.00663,851
24th Jun 2019 (Mon)4,511.004,536.004,485.004,510.00843,382

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)

Alison Brittain Becomes Chief of Whitbread

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....

FTSE Needs Just 17 More Female Directors to Hit Its Target

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered