| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -50.00p | -1.30% | 3,801.00p | 3,804.00p | 3,807.00p | 3,859.00p | 3,798.00p | 3,859.00p | 363,112 | 16:35:02 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Travel & Leisure | 3,106.0 | 515.4 | 231.4 | 16.4 | 6,970.82 |
Whitbread (WTB) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 23 Aug 2017 | 3800.9997 | -50.00 | -1.30% | 3798 | 3858.9997 | 363,112 |
| 22 Aug 2017 | 3851 | +58.00 | +1.53% | 3829 | 3895.9997 | 391,180 |
| 21 Aug 2017 | 3792.9997 | 0.00 | 0.00% | 3754 | 3800 | 540,918 |
| 18 Aug 2017 | 3792.9997 | -46.00 | -1.20% | 3781 | 3832 | 394,668 |
| 17 Aug 2017 | 3839 | -16.00 | -0.42% | 3829 | 3858 | 1,845,630 |
| 16 Aug 2017 | 3855 | -1.00 | -0.03% | 3855 | 3898 | 445,009 |
| 15 Aug 2017 | 3856 | +4.00 | +0.10% | 3836 | 3878 | 317,007 |
| 14 Aug 2017 | 3852 | +23.00 | +0.60% | 3837 | 3875.0002 | 400,864 |
| 11 Aug 2017 | 3829 | +15.00 | +0.39% | 3761 | 3829 | 732,073 |
| 10 Aug 2017 | 3814 | -10.00 | -0.26% | 3781 | 3835 | 771,812 |
| 09 Aug 2017 | 3824 | -45.00 | -1.16% | 3799 | 3853 | 432,112 |
| 08 Aug 2017 | 3869 | -35.00 | -0.90% | 3868 | 3906 | 253,978 |
| 07 Aug 2017 | 3903.9997 | +6.00 | +0.15% | 3895 | 3928 | 444,442 |
| 04 Aug 2017 | 3898 | +32.00 | +0.83% | 3840 | 3912.0002 | 393,697 |
| 03 Aug 2017 | 3866 | +16.00 | +0.42% | 3842.0002 | 3876 | 316,715 |
| 02 Aug 2017 | 3850.0002 | -4.00 | -0.10% | 3829 | 3876 | 345,793 |
| 01 Aug 2017 | 3854.0002 | +6.00 | +0.16% | 3840 | 3883.0002 | 475,709 |
| 31 Jul 2017 | 3848 | -6.00 | -0.16% | 3844 | 3894 | 465,950 |
| 28 Jul 2017 | 3854.0002 | -50.00 | -1.28% | 3840 | 3887.9997 | 350,362 |
| 27 Jul 2017 | 3903.9997 | +1.00 | +0.03% | 3893 | 3924.9997 | 261,535 |
| 26 Jul 2017 | 3903 | +38.00 | +0.98% | 3868 | 3917 | 299,872 |
| 25 Jul 2017 | 3865 | -17.00 | -0.44% | 3820 | 3914 | 697,853 |
| 24 Jul 2017 | 3882 | -37.00 | -0.94% | 3872 | 3928.9997 | 616,524 |
Whitbread Plc (WTB) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 3,861 | 3,898 | 3,754 | 3,830.3688 | 391k | 2M | 723k | -60 | -1.55% |
| 1 Month | 3,868 | 3,928 | 3,754 | 3,846.2016 | 254k | 2M | 494k | -67 | -1.73% |
| 3 Months | 4,237 | 4,318 | 3,754 | 3,932.8265 | 254k | 2M | 585k | -436 | -10.29% |
| 6 Months | 3,900 | 4,333 | 3,738 | 3,977.7687 | 254k | 2M | 613k | -99 | -2.54% |
| 1 Year | 4,112 | 4,333 | 3,365 | 3,895.2663 | 85k | 2M | 648k | -311 | -7.56% |
| 3 Years | 4,386 | 5,475 | 3,283 | 4,226.4675 | 21k | 3M | 616k | -585 | -13.34% |
| 5 Years | 2,105 | 5,475 | 2,091 | 3,885.6888 | 21k | 3M | 557k | 1,696 | 80.57% |
