EODData

MEMBERSHIP REGISTER LOG IN

FRA, WHF4: Whitbread plc

04 Nov 2025
LAST:

32.53

CHANGE:
 0.43		OPEN:
32.53		HIGH:
32.53		ASK:
0.00		VOLUME:
2
CHG(%):
1.30		PREV:
32.96		LOW:
32.53		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Nov 2532.5332.5332.5332.532
03 Nov 2532.9632.9632.9632.962
31 Oct 2533.6533.6533.6533.652
30 Oct 2534.5634.5634.5634.560
29 Oct 2534.8434.8434.8434.842
28 Oct 2535.5135.5135.5135.512
27 Oct 2535.8135.8135.8135.812
24 Oct 2535.8135.8135.8135.812
23 Oct 2536.2336.2336.2336.232
22 Oct 2535.0435.0435.0435.042

COMPANY PROFILE

Name:Whitbread plc
About:Whitbread plc operates hotels and restaurants in the United Kingdom, Germany, and internationally. The company operates hotels under the Premier Inn, ZIP by Premier Inn, and hub by Premier Inn brands. It also operates restaurants under the Brewers Fayre, Beefeater, Cookhouse and Pub, Bar+Block Steakhouse, Thyme, Whitebread Inns, and Table Table brands. The company was founded in 1742 and is headquartered in Dunstable, the United Kingdom.
Industry:Lodging
Address:Whitbread Court, Dunstable, United Kingdom, LU5 5XE
Website:https://www.whitbread.co.uk
ISIN:GB00B1KJJ408
LEI:21380099VMZKRMN3EX36

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:20.99 
Forward P/E:15.02 
Price to Sales:2.03 
Price to Book:1.62 
DivYield:0.03 
Div/Share:0.97 
Revenue:2.927B 
EBITDA:778.9M 
Shares:173.01M 
Market Cap:5.628B 

TECHNICAL INDICATORS

MA5:33.713.6%
MA10:34.696.7%
MA20:35.448.9%
MA50:35.9510.5%
MA100:35.398.8%
MA200:33.613.3%
RSI14:27.59 
WPR14:-100.00 
MTM14:-4.51
ROC14:-0.12 
ATR:0.79 
Week High:35.519.2%
Week Low:32.530.0%
Month High:37.6215.6%
Month Low:32.533.3%
Year High:38.0216.9%
Year Low:27.4318.6%
Volatility:27.64 

RECENT DIVIDENDS

Date Amount
30 Oct 2025$0.41
22 May 2025$0.70
31 Oct 2024$0.42
23 May 2024$0.72
02 Nov 2023$0.39
25 May 2023$0.57
10 Nov 2022$0.28
26 May 2022$0.40
07 Nov 2019$0.32
30 May 2019$0.66