EODData

MEMBERSHIP REGISTER LOG IN

FRA, WHF4: Whitbread plc

06 Oct 2025
LAST:

37.50

CHANGE:
 0.36		OPEN:
37.50		HIGH:
37.50		ASK:
0.00		VOLUME:
2
CHG(%):
0.97		PREV:
37.14		LOW:
37.50		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 2537.5037.5037.5037.502
03 Oct 2537.1437.1437.1437.142
02 Oct 2536.6136.6136.6136.612
01 Oct 2536.8436.8436.8436.842
30 Sep 2536.8336.8336.8336.830
29 Sep 2536.7936.7936.7936.792
26 Sep 2536.0636.0636.0636.062
25 Sep 2536.3036.3036.3036.302
24 Sep 2536.1236.1236.1236.122
23 Sep 2535.7535.7535.7535.752

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

P/E Ratio:20.99
DivYield:0.03
Div/Share:0.97
Price to Book:1.62
Price to Sales:2.03
EBITDA:778.9M
Shares:173.01M
Market Cap:6.488B

TECHNICAL INDICATORS

MA5:36.98
MA10:36.59
MA20:36.39
MA50:35.97
MA100:35.00
MA200:33.54
STO9:100.00
STO14:100.00
RSI14:67.76
MTM14:1.43
ROC14:0.04
ATR:0.26
Week High:37.50
Week Low:36.61
Month High:37.50
Month Low:35.69
Year High:39.79
Year Low:27.43
Volatility:31.56