Find Your Broker
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
  +79.00p +1.67% 4,820.00p 4,809.00p 4,812.00p 4,834.00p 4,729.00p 4,746.00p 1,138,333 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,295.1 548.4 239.7 20.1 8,851.27

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20194820+79.00+1.67%47294834971,984
17 Jan 20194741-32.00-0.67%449847951,227,282
16 Jan 20194773-62.00-1.28%47624862749,480
15 Jan 20194835-52.00-1.06%48064897517,646
14 Jan 20194887-71.00-1.43%48714975397,024
11 Jan 20194958-7.00-0.14%49304999508,845
10 Jan 20194965+5.00+0.10%49295002721,629
09 Jan 20194960+103.00+2.12%48834988793,512
08 Jan 20194857+77.00+1.61%47844893550,655
07 Jan 20194780+100.00+2.14%46804793494,623
04 Jan 20194680+95.00+2.07%46374703544,732
03 Jan 20194585-16.00-0.35%45714654361,988
02 Jan 20194601+22.00+0.48%45164620284,971
31 Dec 20184579+27.00+0.59%45344606234,630
28 Dec 20184552+77.00+1.72%44664556299,554
27 Dec 20184475-45.00-1.00%44434583565,280
24 Dec 20184520+59.00+1.32%44314523112,904
21 Dec 20184461-8.00-0.18%44204491926,965
Download more Whitbread Plc Historical Data

Whitbread Plc (WTB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4,9994,9994,4984,811.8845397k1M680k-179-3.58%
1 Month4,4725,0024,4204,741.0571113k1M547k3487.78%
3 Months4,3445,0024,3184,584.3725113k2M670k47610.96%
6 Months4,0295,0023,8704,526.6020113k8M746k79119.63%
1 Year4,0075,0023,6064,293.6383113k8M678k81320.29%
3 Years3,9635,0023,2834,002.199685k8M690k85721.63%
5 Years3,9045,4753,2834,193.937521k8M616k91623.46%
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:20190121 03:27:52