Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Share Price

Set up a new alert »
Bid Price High Price
Ask Price Low Price
Open Price Spread
Prev Close Volume

Whitbread Historic Prices

Date Open High Low Close Volume
Sep 23, 2020 2,101.00 2,149.00 2,024.00 2,073.00 1,674,196
Sep 22, 2020 2,025.00 2,099.00 1,997.00 2,049.00 1,040,368
Sep 21, 2020 2,166.00 2,175.00 2,052.00 2,109.00 1,009,033
Sep 18, 2020 2,253.00 2,258.45 2,150.24 2,200.00 1,101,183
Sep 17, 2020 2,277.00 2,298.00 2,252.00 2,253.00 783,885
More Whitbread Historic Prices >
Intraday
Historic - 1 year
Advanced Whitbread Charts >

Whitbread Information

Name Whitbread Epic WTB
ISIN GB00B1KJJ408 Currency GBX
Type Equity Trading Segment SET1
Record Status Active Trading Status Regular Trading
Industry Consumer Services Sector Restaurants & Bars
EMS 500 Prev Close 2,073.00
Shares in Issue (m) 201.83 Market Cap (£m) 4,135.54
PE Ratio 14.04 Div per Share () 32.70
Div Yield 1.60 Div Cover 4.46
EPS 145.90 EPS Growth (%) 26.65
PEG 0.53 DPS Growth (%) -67.19
ROCE 3.90 Net Gearing 45.67
Quick Ratio 1.29 Current Ratio 1.31

Whitbread Director Deals

Declared Type Director Pos. Volume / Price Value
21/08/20 TOUT Louise Smalley ED 1,957 @ 0p £0.00
21/08/20 TIN Louise Smalley ED 1,957 @ 0p £0.00
21/08/20 SEXR Louise Smalley ED 1,742 @ 2,328.00p £40,554.00
21/08/20 EXR Louise Smalley ED 3,699 @ 0p £0.00
26/06/20 TIN Nicholas Cadbury ED 327 @ 0p £0.00
More Whitbread Director Deals >

Whitbread News