EODData

MEMBERSHIP REGISTER LOG IN

FRA, WHF4: Whitbread plc

20 Jan 2026
LAST:

31.95

CHANGE:
 0.09		OPEN:
31.95		HIGH:
31.95		ASK:
0.00		VOLUME:
2
CHG(%):
0.28		PREV:
31.86		LOW:
31.95		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Jan 2631.9531.9531.9531.952
19 Jan 2631.8631.8631.8631.862
16 Jan 2631.9931.9931.9931.992
15 Jan 2632.2832.2832.2832.282
14 Jan 2631.8931.8931.8931.892
13 Jan 2629.8229.8229.8229.822
12 Jan 2630.2830.2830.2830.282
09 Jan 2630.1330.1330.1330.132
08 Jan 2629.4929.4929.4929.492
07 Jan 2629.3629.3629.3629.362

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:17.88 
Forward P/E:15.02 
Price to Sales:1.70 
Price to Book:1.41 
Profit Margin:0.09 
Operating Margin:0.25 
Return on Assets:0.04 
Return on Equity:0.08 
DivYield:0.03 
Div/Share:0.97 
Revenue:3.32B 
EBITDA:1.23B 
Shares:173.01M 
Market Cap:5.528B 

TECHNICAL INDICATORS

MA5:31.990.1%
MA10:30.913.4%
MA20:29.906.8%
MA50:29.956.7%
MA100:32.953.1%
MA200:33.173.8%
STO9:88.17 
STO14:90.43 
RSI14:75.51 
WPR14:-9.57 
MTM14:2.82
ROC14:0.10 
ATR:0.39 
Week High:32.281.0%
Week Low:29.827.1%
Month High:32.281.0%
Month Low:28.833.8%
Year High:38.0219.0%
Year Low:26.5920.2%
Volatility:5.82 

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