EODData

MEMBERSHIP REGISTER LOG IN

LSE, WTB: Whitbread PLC

18 Nov 2025
LAST:

2,739

CHANGE:
 18.00		OPEN:
2,720		HIGH:
2,751		ASK:
3,000		VOLUME:
418.0K
CHG(%):
0.65		PREV:
2,757		LOW:
2,712		BID:
2,328		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Nov 252,7202,7512,7122,739418.0K
17 Nov 252,7722,7772,7262,7571.08M
14 Nov 252,7842,8042,7562,77776.63M
13 Nov 252,8682,8772,8222,822533.9K
12 Nov 252,8832,8832,8342,862608.4K
11 Nov 252,8742,9092,8602,873387.7K
10 Nov 252,8572,8702,8462,860450.8K
07 Nov 252,8392,8662,8182,833445.9K
06 Nov 252,8792,8892,8162,843688.4K
05 Nov 252,7962,8742,7942,874783.6K

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:20.08 
Forward P/E:0.12 
PEG Ratio:0.12 
Price to Sales:1.69 
Price to Book:157.70 
Profit Margin:0.09 
Operating Margin:0.25 
Return on Assets:0.04 
Return on Equity:0.08 
EPS Ratio:1.41 
DivYield:0.03 
Div/Share:0.97 
Revenue:2.898B 
EBITDA:1.074B 
Shares:172.37M 
Market Cap:472.127B 

TECHNICAL INDICATORS

MA5:2,791.401.9%
MA10:2,824.003.1%
MA20:2,920.146.6%
MA50:3,065.5911.9%
MA100:3,076.1812.3%
MA200:2,879.605.1%
RSI14:21.31 
WPR14:-100.00 
MTM14:-226.00
ROC14:-0.08 
ATR:60.76 
Week High:2,909.006.2%
Week Low:2,712.001.0%
Month High:3,175.0015.9%
Month Low:2,712.005.1%
Year High:3,302.0020.6%
Year Low:2,253.0021.6%
Volatility:12.04 

RECENT SPLITS

Date Ratio
08 Jan 200742-47
26 Jun 200617-20
16 May 20056-7
02 Dec 199324-23

RECENT DIVIDENDS

Date Amount
30 Oct 2025$36.40
22 May 2025$60.60
31 Oct 2024$36.40
23 May 2024$62.90
02 Nov 2023$34.10
25 May 2023$49.80
10 Nov 2022$24.40
26 May 2022$34.70
07 Nov 2019$28.09
30 May 2019$57.56