EODData

MEMBERSHIP REGISTER LOG IN

OTCBB, WTBDY: Whitbread Plc [Uk] ADR

21 Jan 2026
LAST:

9.150

CHANGE:
 0.06		OPEN:
9.140		HIGH:
9.174		ASK:
0.000		VOLUME:
7.4K
CHG(%):
0.65		PREV:
9.210		LOW:
9.079		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Jan 269.1409.1749.0799.1507.4K
20 Jan 269.2249.2309.1239.2106.8K
16 Jan 269.2809.3109.2709.2854.5K
15 Jan 269.2659.3109.2509.2907.9K
14 Jan 269.2409.3709.2409.25014.7K
13 Jan 269.1609.2809.1409.27078.1K
12 Jan 268.6528.8408.6008.8405.8K
09 Jan 268.6808.8468.6708.76018.7K
08 Jan 268.7008.7708.7008.77094.7K
07 Jan 268.5708.5808.5208.56017.9K

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 
Price to Sales:2.63 
Price to Book:1.67 
DivYield:0.09 
Div/Share:0.97 
Revenue:2.927B 
EBITDA:778.9M 
Shares:689.51M 
Market Cap:6.309B 

TECHNICAL INDICATORS

MA5:9.241.0%
MA10:9.041.2%
MA20:8.823.7%
MA50:8.675.6%
MA100:9.564.4%
MA200:9.524.0%
STO9:63.93
STO14:75.00
RSI14:76.15 
WPR14:-17.50 
MTM14:0.57
ROC14:0.07 
ATR:0.17 
Week High:9.372.4%
Week Low:9.080.8%
Month High:9.372.4%
Month Low:8.344.0%
Year High:11.0620.9%
Year Low:7.4123.5%
Volatility:23.16 

RECENT SPLITS

Date Ratio
07 Nov 20172-1