EODData

MEMBERSHIP REGISTER LOG IN

OTCBB, WTBDY: Whitbread Plc [Uk] ADR

16 Oct 2025
LAST:

9.700

CHANGE:
 1.08		OPEN:
9.750		HIGH:
9.760		ASK:
0.000		VOLUME:
40.5K
CHG(%):
10.02		PREV:
10.780		LOW:
9.670		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Oct 259.7509.7609.6709.70040.5K
15 Oct 2510.82010.96010.78010.7806.1K
14 Oct 2510.79010.89010.77510.8482.4K
13 Oct 2510.85010.86910.84510.8691K
10 Oct 2510.79010.80810.79010.808700
09 Oct 2510.77010.77010.77010.770300
08 Oct 2510.92010.92010.86010.8605.8K
07 Oct 2510.95610.95610.92810.92818.6K
06 Oct 2511.03511.03511.03511.035100
03 Oct 2511.02011.06011.02011.0403.8K

COMPANY PROFILE

Name:Whitbread Plc [Uk] ADR
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
CIK:0001719680
ISIN:US96342K1007
FIGI:BBG00J0992T3
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:23.49 
Forward P/E:15.50 
DivYield:0.09 
Div/Share:0.97 
Price to Book:1.67 
Price to Sales:2.63 
EBITDA:778.9M 
Shares:689.51M 
Market Cap:6.688B 

TECHNICAL INDICATORS

MA5:10.609.3%
MA10:10.7611.0%
MA20:10.7410.7%
MA50:10.558.8%
MA100:10.215.2%
MA200:9.423.0%
RSI14:21.85 
WPR14:-100.00 
MTM14:-1.07
ROC14:-0.10 
ATR:0.16 
Week High:10.9613.0%
Week Low:9.670.3%
Month High:11.0614.0%
Month Low:9.673.0%
Year High:11.2115.6%
Year Low:7.4130.9%
Volatility:26.00 

RECENT SPLITS

Date Ratio
07 Nov 20172-1