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
  +7.00p +0.18% 3,977.00p 3,976.00p 3,978.00p 3,996.00p 3,970.00p 3,985.00p 79,601 14:14:53
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,295.1 548.4 239.7 16.6 7,299.50

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Aug 20183970-42.00-1.05%39594000374,151
10 Aug 20184012+8.00+0.20%39894020230,592
09 Aug 20184004+13.00+0.33%39674007270,192
08 Aug 20183991+86.00+2.20%39013991295,844
07 Aug 20183905-6.00-0.15%38963929234,238
06 Aug 20183911-1.00-0.03%38883929229,672
03 Aug 20183912+29.00+0.75%38863918275,718
02 Aug 20183883-9.00-0.23%38703902268,332
01 Aug 20183892-23.00-0.59%38853923357,726
31 Jul 20183915+8.00+0.20%38903941321,652
30 Jul 20183907-18.00-0.46%38953937963,959
27 Jul 20183925+33.00+0.85%38983936237,227
26 Jul 20183892-36.00-0.92%38923935378,839
25 Jul 20183928-30.00-0.76%39053967311,286
24 Jul 20183958+8.00+0.20%39403977241,286
23 Jul 20183950-28.00-0.70%39253967246,403
20 Jul 20183978-36.00-0.90%39544035244,586
19 Jul 20184014+11.00+0.27%39964038311,612
18 Jul 20184003-1.00-0.02%40034058272,754
17 Jul 20184004-2.00-0.05%39904038241,173
16 Jul 20184006+6.00+0.15%39734025274,069
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 Week3,9274,0203,8963,977.0167231k374k281k501.27%
1 Month4,0004,0583,8703,941.8411230k964k315k-23-0.58%
3 Months4,1904,5733,8704,066.4846230k2M493k-213-5.08%
6 Months3,8054,5733,6064,024.6670230k2M550k1724.52%
1 Year3,8634,5733,5003,893.9983124k2M631k1142.95%
3 Years5,1405,1603,2833,977.738085k3M664k-1,163-22.63%
5 Years3,1015,4752,9114,095.219821k3M585k87628.25%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20180814 13:30:01