Share Name Share Symbol Market Type Share ISIN Share Description
Whitbread Plc LSE:WTB London Ordinary Share GB00B1KJJ408 ORD 76 122/153P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  92.00 2.04% 4,599.00 4,627.00 4,631.00 4,630.00 4,526.00 4,572.00 599,235 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,049.1 259.8 0.0 - 8,445

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
06 Dec 20194,599.0092.002.04%4,526.004,630.00539,727
05 Dec 20194,507.00-3.00-0.07%4,467.004,549.00442,327
04 Dec 20194,510.0079.001.78%4,421.004,510.00362,265
03 Dec 20194,431.00-136.00-2.98%4,378.004,575.00625,391
02 Dec 20194,567.00-34.00-0.74%4,496.004,628.00905,479
29 Nov 20194,601.00-97.00-2.06%4,601.004,734.00720,810
28 Nov 20194,698.0066.001.42%4,589.004,698.00420,483
27 Nov 20194,632.0046.001.0%4,549.004,635.00342,166
26 Nov 20194,586.0047.001.04%4,507.004,602.001,099,314
25 Nov 20194,539.0065.001.45%4,465.004,568.00512,312
22 Nov 20194,474.0060.001.36%4,411.004,491.00319,801
21 Nov 20194,414.0013.000.3%4,357.004,436.00305,489
20 Nov 20194,401.00-36.00-0.81%4,340.004,443.00406,183
19 Nov 20194,437.00-33.00-0.74%4,424.004,511.00694,033
18 Nov 20194,470.0084.001.92%4,398.004,512.001,506,384
15 Nov 20194,386.00202.004.83%4,247.004,400.00943,481
14 Nov 20194,184.00-75.00-1.76%4,184.004,282.00301,214
13 Nov 20194,259.00-41.00-0.95%4,214.004,294.00323,453
12 Nov 20194,300.00-23.00-0.53%4,241.004,343.00747,283
11 Nov 20194,323.0079.001.86%4,204.004,358.001,151,210
08 Nov 20194,244.00-45.00-1.05%4,202.004,298.00590,669
07 Nov 20194,289.0086.002.05%4,200.004,312.001,767,924
Download more Whitbread Plc Historical Data

Whitbread Plc (WTB) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4,670.004,734.004,378.004,531.75611,254-71.00-1.52%
1 Month4,266.004,734.004,184.004,452.13635,987333.007.81%
3 Months4,435.004,734.003,927.004,303.83634,083164.003.7%
6 Months4,726.004,922.003,927.004,467.60814,924-127.00-2.69%
1 Year4,600.005,162.003,927.004,605.05757,404-1.00-0.02%
3 Years3,395.005,162.003,388.004,252.40699,5501,204.0035.46%
5 Years4,666.005,475.003,283.004,276.42672,387-67.00-1.44%
Your Recent History
LSE
WTB
Whitbread
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 11:32:26