WHITBREAD PLC ORD 76 122/153P - Price History
Monthly price history for WTB.L (WHITBREAD PLC ORD 76 122/153P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £30.01 | £30.01 |
| April 2024 | £31.67 | £31.67 |
| March 2024 | £33.14 | £33.14 |
| February 2024 | £33.03 | £33.03 |
| January 2024 | £35.96 | £35.96 |
| December 2023 | £36.56 | £36.56 |
| November 2023 | £30.91 | £30.91 |
| October 2023 | £32.94 | £33.28 |
| September 2023 | £34.29 | £34.64 |
| August 2023 | £34.05 | £34.40 |
| July 2023 | £34.64 | £34.99 |
| June 2023 | £33.52 | £33.86 |
| May 2023 | £32.53 | £32.86 |
| April 2023 | £31.65 | £32.47 |
| March 2023 | £29.12 | £29.87 |
| February 2023 | £30.11 | £30.89 |
| January 2023 | £29.65 | £30.41 |
| December 2022 | £25.05 | £25.70 |
| November 2022 | £25.19 | £25.84 |
| October 2022 | £24.83 | £25.72 |
| September 2022 | £22.23 | £23.02 |
| August 2022 | £24.18 | £25.04 |
| July 2022 | £25.08 | £25.98 |
| June 2022 | £23.92 | £24.78 |
| May 2022 | £26.29 | £27.23 |
| April 2022 | £26.84 | £28.17 |
| March 2022 | £27.22 | £28.57 |
| February 2022 | £27.86 | £29.24 |
| January 2022 | £28.79 | £30.22 |
| December 2021 | £28.54 | £29.95 |
| November 2021 | £26.71 | £28.03 |
| October 2021 | £31.16 | £32.70 |
| September 2021 | £31.59 | £33.16 |
| August 2021 | £30.56 | £32.08 |
| July 2021 | £29.02 | £30.46 |
| June 2021 | £29.75 | £31.22 |
| May 2021 | £30.32 | £31.82 |
| April 2021 | £30.91 | £32.44 |
| March 2021 | £32.64 | £34.26 |
| February 2021 | £32.35 | £33.95 |
| January 2021 | £26.55 | £27.87 |
| December 2020 | £29.54 | £31 |
| November 2020 | £28.88 | £30.31 |
| October 2020 | £20.46 | £21.47 |
| September 2020 | £20.25 | £21.25 |
| August 2020 | £24.10 | £25.29 |
| July 2020 | £20.77 | £21.80 |
| June 2020 | £21.17 | £22.22 |
| May 2020 | £24.09 | £25.28 |
| April 2020 | £28.39 | £29.80 |
| March 2020 | £28.87 | £30.30 |
| February 2020 | £37.10 | £38.94 |
| January 2020 | £42.59 | £44.70 |
| December 2019 | £46.17 | £48.46 |
| November 2019 | £43.84 | £46.01 |
| October 2019 | £38.39 | £40.61 |
| September 2019 | £40.59 | £42.94 |
| August 2019 | £41.34 | £43.73 |
| July 2019 | £42.76 | £45.23 |
| June 2019 | £43.76 | £46.29 |
| May 2019 | £43.77 | £46.30 |
| April 2019 | £41.54 | £44.60 |
| March 2019 | £47.30 | £50.78 |
| February 2019 | £45.20 | £48.53 |
| January 2019 | £45.52 | £48.87 |
| December 2018 | £42.65 | £45.79 |
| November 2018 | £42.83 | £45.98 |
| October 2018 | £40.70 | £44 |
| September 2018 | £43.63 | £47.17 |
| August 2018 | £42.51 | £45.96 |
| July 2018 | £36.21 | £39.15 |
| June 2018 | £36.62 | £39.59 |
| May 2018 | £38.99 | £42.15 |
| April 2018 | £38.94 | £42.81 |
| March 2018 | £33.65 | £37 |
| February 2018 | £35.32 | £38.83 |
| January 2018 | £35.30 | £38.81 |
| December 2017 | £36.38 | £40 |
| November 2017 | £32.45 | £35.68 |
| October 2017 | £33.30 | £36.93 |
| September 2017 | £33.96 | £37.66 |
| August 2017 | £33.88 | £37.58 |
| July 2017 | £34.70 | £38.48 |
| June 2017 | £35.77 | £39.67 |
| May 2017 | £38.69 | £42.91 |
| April 2017 | £35.82 | £40.35 |
| March 2017 | £35.13 | £39.58 |
| February 2017 | £33.95 | £38.25 |
| January 2017 | £34.84 | £39.25 |
| December 2016 | £33.52 | £37.76 |
| November 2016 | £30.75 | £34.64 |
| October 2016 | £31.82 | £36.15 |
| September 2016 | £34.47 | £39.16 |
| August 2016 | £36.72 | £41.72 |
| July 2016 | £33.97 | £38.59 |
| June 2016 | £30.74 | £34.92 |
| May 2016 | £37.07 | £42.12 |
| April 2016 | £33.60 | £38.72 |
| March 2016 | £34.36 | £39.60 |
| February 2016 | £34.02 | £39.21 |
| January 2016 | £34.71 | £40 |
| December 2015 | £38.19 | £44.01 |
| November 2015 | £39.46 | £45.48 |
| October 2015 | £42.82 | £49.66 |
| September 2015 | £40.25 | £46.68 |
| August 2015 | £41.36 | £47.97 |
| July 2015 | £44.75 | £51.90 |
| June 2015 | £42.64 | £49.46 |
| May 2015 | £44.14 | £51.20 |
| April 2015 | £44.82 | £52.55 |
| March 2015 | £44.73 | £52.45 |
| February 2015 | £44.82 | £52.55 |
| January 2015 | £42.68 | £50.05 |
| December 2014 | £40.68 | £47.70 |
| November 2014 | £38.90 | £45.87 |
| October 2014 | £37.01 | £43.64 |
| September 2014 | £35.23 | £41.54 |
| August 2014 | £37.22 | £43.89 |
| July 2014 | £36.49 | £43.03 |
| June 2014 | £37.39 | £44.09 |
| May 2014 | £35.50 | £41.86 |
| April 2014 | £34.22 | £40.80 |
| March 2014 | £34.90 | £41.62 |
| February 2014 | £37.63 | £44.87 |
| January 2014 | £31.46 | £37.51 |
| December 2013 | £31.46 | £37.51 |
| November 2013 | £29.91 | £35.67 |
| October 2013 | £28.45 | £34.33 |
| September 2013 | £24.57 | £29.64 |
| August 2013 | £25.53 | £30.80 |
| July 2013 | £26.77 | £32.30 |
| June 2013 | £25.33 | £30.56 |
| May 2013 | £23.90 | £28.83 |
| April 2013 | £20.62 | £25.54 |
| March 2013 | £20.64 | £25.56 |
| February 2013 | £20.13 | £24.93 |
| January 2013 | £20.75 | £25.70 |
| December 2012 | £19.76 | £24.47 |
| November 2012 | £19.51 | £24.17 |
| October 2012 | £18.83 | £23.68 |
| September 2012 | £18.06 | £22.70 |
| August 2012 | £16.95 | £21.31 |
| July 2012 | £17.12 | £21.52 |
| June 2012 | £16.17 | £20.33 |
| May 2012 | £14.82 | £18.63 |
| April 2012 | £15.10 | £19.28 |
| March 2012 | £14.44 | £18.45 |
| February 2012 | £13.33 | £17.02 |
| January 2012 | £12.90 | £16.47 |
| December 2011 | £12.25 | £15.64 |
| November 2011 | £12.86 | £16.42 |
| October 2011 | £13 | £16.60 |
| September 2011 | £12.27 | £15.81 |
| August 2011 | £11.69 | £15.06 |
| July 2011 | £12.07 | £15.55 |
| June 2011 | £12.54 | £16.16 |
| May 2011 | £12.76 | £16.44 |
| April 2011 | £12.70 | £16.66 |
| March 2011 | £12.75 | £16.71 |
| February 2011 | £13.51 | £17.71 |
| January 2011 | £13.25 | £17.37 |
| December 2010 | £13.65 | £17.90 |
| November 2010 | £12.88 | £16.89 |
| October 2010 | £13 | £17.05 |
| September 2010 | £12.37 | £16.31 |
| August 2010 | £10.57 | £13.94 |
| July 2010 | £10.68 | £14.08 |
| June 2010 | £10.67 | £14.07 |
| May 2010 | £10.50 | £13.85 |
| April 2010 | £11.52 | £15.45 |
| March 2010 | £10.99 | £14.74 |
| February 2010 | £10.59 | £14.20 |
| January 2010 | £10.52 | £14.11 |
| December 2009 | £10.52 | £14.11 |
| November 2009 | £9.67 | £12.97 |
| October 2009 | £9.49 | £12.73 |
| September 2009 | £9.01 | £12.16 |
| August 2009 | £7.76 | £10.47 |
| July 2009 | £6.41 | £8.66 |
| June 2009 | £6.05 | £8.16 |
| May 2009 | £6.46 | £8.72 |
| April 2009 | £6.80 | £9.40 |
| March 2009 | £5.70 | £7.88 |
| February 2009 | £5.40 | £7.46 |
| January 2009 | £5.93 | £8.20 |
| December 2008 | £6.63 | £9.17 |
| November 2008 | £5.94 | £8.22 |
| October 2008 | £6.46 | £8.94 |
| September 2008 | £7.57 | £10.58 |
| August 2008 | £8.10 | £11.31 |
| July 2008 | £7.96 | £11.12 |
| June 2008 | £8.82 | £12.32 |
| May 2008 | £9.18 | £12.82 |
| April 2008 | £8.55 | £12.15 |
| March 2008 | £8.21 | £11.67 |
| February 2008 | £8.90 | £12.66 |
| January 2008 | £9.36 | £13.31 |
| December 2007 | £9.85 | £14 |
| November 2007 | £10.08 | £14.33 |
| October 2007 | £12.35 | £17.56 |
| September 2007 | £11.30 | £16.14 |
| August 2007 | £11.50 | £16.43 |
| July 2007 | £11.53 | £16.47 |
| June 2007 | £12.39 | £17.69 |
| May 2007 | £13.26 | £18.94 |
| April 2007 | £13.16 | £18.98 |
| March 2007 | £13.07 | £18.85 |
| February 2007 | £11.42 | £16.48 |
| January 2007 | £11.24 | £16.21 |
| December 2006 | £12.99 | £16.75 |
| November 2006 | £11.98 | £15.45 |
| October 2006 | £10.78 | £13.97 |
| September 2006 | £10.04 | £13 |
| August 2006 | £9.45 | £12.24 |
| July 2006 | £9.56 | £12.39 |
| June 2006 | £9 | £11.67 |
| May 2006 | £9.32 | £10.26 |
| April 2006 | £10.01 | £11.20 |
| March 2006 | £10.60 | £11.85 |
| February 2006 | £9.55 | £10.68 |
| January 2006 | £9.50 | £10.62 |
| December 2005 | £8.49 | £9.49 |
| November 2005 | £8.50 | £9.50 |
| October 2005 | £8.34 | £9.40 |
| September 2005 | £8.43 | £9.50 |
| August 2005 | £8.88 | £10.01 |
| July 2005 | £8.77 | £9.88 |
| June 2005 | £8.46 | £9.53 |
| May 2005 | £8.09 | £9.11 |
| April 2005 | £7.58 | £8.50 |
| March 2005 | £8.31 | £9.32 |
| February 2005 | £8.03 | £9 |
| January 2005 | £7.86 | £8.81 |
| December 2004 | £7.55 | £8.46 |
| November 2004 | £7.12 | £7.98 |
| October 2004 | £7.19 | £8.12 |
| September 2004 | £7.28 | £8.22 |
| August 2004 | £7.22 | £8.16 |
| July 2004 | £7.25 | £8.19 |
| June 2004 | £7.38 | £8.33 |
| May 2004 | £7.17 | £8.10 |
| April 2004 | £6.49 | £7.46 |
| March 2004 | £6.31 | £7.26 |
| February 2004 | £6.52 | £7.50 |
| January 2004 | £6.36 | £7.32 |
| December 2003 | £6.25 | £7.19 |
| November 2003 | £6.26 | £7.20 |
| October 2003 | £6.51 | £7.54 |
| September 2003 | £6.02 | £6.96 |
| August 2003 | £6.45 | £7.46 |
| July 2003 | £6.30 | £7.30 |
| June 2003 | £5.82 | £6.74 |
| May 2003 | £5.44 | £6.30 |
| April 2003 | £5.23 | £6.17 |
| March 2003 | £4.44 | £5.24 |
| February 2003 | £4.41 | £5.21 |
| January 2003 | £4.18 | £4.93 |
| December 2002 | £4.57 | £5.39 |
| November 2002 | £4.80 | £5.67 |
| October 2002 | £4.59 | £5.46 |
| September 2002 | £4.37 | £5.20 |
| August 2002 | £4.44 | £5.29 |
| July 2002 | £4.36 | £5.19 |
| June 2002 | £5.14 | £6.12 |
| May 2002 | £5.34 | £6.35 |
| April 2002 | £5.62 | £6.80 |
| March 2002 | £5.37 | £6.50 |
| February 2002 | £5.27 | £6.38 |
| January 2002 | £5.03 | £6.09 |
| December 2001 | £4.54 | £5.49 |
| November 2001 | £4.44 | £5.38 |
| October 2001 | £4.27 | £5.21 |
| September 2001 | £3.88 | £4.73 |
| August 2001 | £5 | £6.09 |
| July 2001 | £5.35 | £6.52 |
| June 2001 | £5.55 | £6.77 |
| May 2001 | £5.40 | £6.58 |
| April 2001 | £4.49 | £5.65 |
| March 2001 | £4.58 | £5.76 |
| February 2001 | £5.16 | £6.50 |
| January 2001 | £4.69 | £5.91 |
| December 2000 | £4.37 | £5.50 |
| November 2000 | £4.41 | £5.56 |
| October 2000 | £3.96 | £5.06 |
| September 2000 | £3.41 | £4.36 |
| August 2000 | £3.90 | £4.98 |
| July 2000 | £4.19 | £5.35 |
| June 2000 | £4.66 | £5.95 |
| May 2000 | £4.39 | £5.60 |
| April 2000 | £4.33 | £5.70 |
| March 2000 | £4.56 | £6.01 |
| February 2000 | £4 | £5.27 |
| January 2000 | £3.78 | £4.98 |
| December 1999 | £4.74 | £6.24 |
| November 1999 | £4.63 | £6.09 |
| October 1999 | £4.96 | £6.60 |
| September 1999 | £5.78 | £7.69 |
| August 1999 | £6.45 | £8.59 |
| July 1999 | £6.48 | £8.63 |
| June 1999 | £7.46 | £9.93 |
| May 1999 | £8.32 | £11.07 |
| April 1999 | £7.76 | £10.50 |
| March 1999 | £7.07 | £9.57 |
| February 1999 | £6.63 | £8.97 |
| January 1999 | £6.40 | £8.66 |
| December 1998 | £5.74 | £7.76 |
| November 1998 | £6.08 | £8.23 |
| October 1998 | £5.92 | £8.07 |
| September 1998 | £5.51 | £7.51 |
| August 1998 | £5.61 | £7.65 |
| July 1998 | £6.61 | £9.01 |
| June 1998 | £7.16 | £9.76 |
| May 1998 | £7.34 | £10.01 |
| April 1998 | £7.50 | £10.40 |
| March 1998 | £8.10 | £11.22 |
| February 1998 | £7.08 | £9.81 |
| January 1998 | £7 | £9.70 |
| December 1997 | £6.45 | £8.94 |
| November 1997 | £6.03 | £8.35 |
| October 1997 | £5.71 | £7.97 |
| September 1997 | £5.76 | £8.04 |
| August 1997 | £5.78 | £8.06 |
| July 1997 | £6.12 | £8.54 |
| June 1997 | £5.43 | £7.58 |
| May 1997 | £5.69 | £7.94 |
| April 1997 | £5.40 | £7.68 |
| March 1997 | £5.56 | £7.91 |
| February 1997 | £5.53 | £7.87 |
| January 1997 | £5.37 | £7.64 |
| December 1996 | £5.52 | £7.85 |
| November 1996 | £5.39 | £7.66 |
| October 1996 | £5.04 | £7.22 |
| September 1996 | £4.87 | £6.98 |
| August 1996 | £5.01 | £7.18 |
| July 1996 | £4.76 | £6.82 |
| June 1996 | £4.95 | £7.09 |
| May 1996 | £5.09 | £7.29 |
| April 1996 | £5.11 | £7.46 |
| March 1996 | £4.65 | £6.80 |
| February 1996 | £4.87 | £7.12 |
| January 1996 | £4.83 | £7.05 |
| December 1995 | £4.66 | £6.80 |
| November 1995 | £4.57 | £6.67 |
| October 1995 | £4.21 | £6.20 |
| September 1995 | £4.17 | £6.13 |
| August 1995 | £4.17 | £6.14 |
| July 1995 | £4.25 | £6.26 |
| June 1995 | £4.09 | £6.02 |
| May 1995 | £4.04 | £5.94 |
| April 1995 | £3.77 | £5.66 |
| March 1995 | £3.66 | £5.51 |
| February 1995 | £3.58 | £5.38 |
| January 1995 | £3.75 | £5.64 |
| December 1994 | £3.76 | £5.65 |
| November 1994 | £3.66 | £5.50 |
| October 1994 | £3.78 | £5.74 |
| September 1994 | £3.54 | £5.37 |
| August 1994 | £3.83 | £5.81 |
| July 1994 | £3.49 | £5.29 |
| June 1994 | £3.30 | £5.01 |
| May 1994 | £3.32 | £5.15 |
| April 1994 | £3.51 | £5.44 |
| March 1994 | £3.33 | £5.17 |
| February 1994 | £3.64 | £5.65 |
| January 1994 | £3.81 | £5.90 |
| December 1993 | £3.74 | £5.80 |
| November 1993 | £3.31 | £5.35 |
| October 1993 | £3.18 | £5.18 |
| September 1993 | £3.25 | £5.29 |
| August 1993 | £3.34 | £5.44 |
| July 1993 | £3.11 | £5.06 |
| June 1993 | £3.08 | £5.02 |
| May 1993 | £2.85 | £4.76 |
| April 1993 | £2.85 | £4.75 |
| March 1993 | £2.73 | £4.55 |
| February 1993 | £2.76 | £4.60 |
| January 1993 | £2.67 | £4.46 |
| December 1992 | £2.91 | £4.86 |
| November 1992 | £2.74 | £4.57 |
| October 1992 | £2.61 | £4.39 |
| September 1992 | £2.53 | £4.26 |
| August 1992 | £2.26 | £3.80 |
| July 1992 | £2.48 | £4.18 |
| June 1992 | £2.59 | £4.36 |
| May 1992 | £2.79 | £4.70 |
| April 1992 | £2.73 | £4.59 |
| March 1992 | £2.38 | £4 |
| February 1992 | £2.72 | £4.58 |
| January 1992 | £2.75 | £4.62 |
| December 1991 | £2.55 | £4.28 |
| November 1991 | £2.52 | £4.24 |
| October 1991 | £2.72 | £4.58 |
| September 1991 | £2.87 | £4.83 |
| August 1991 | £2.95 | £4.96 |
| July 1991 | £2.97 | £5 |
| June 1991 | £2.67 | £4.49 |
| May 1991 | £3.03 | £5.10 |
| April 1991 | £2.92 | £4.92 |
| March 1991 | £2.87 | £4.83 |
| February 1991 | £2.91 | £4.90 |
| January 1991 | £2.65 | £4.46 |
| December 1990 | £2.58 | £4.35 |
| November 1990 | £2.64 | £4.45 |
| October 1990 | £2.58 | £4.34 |
| September 1990 | £2.38 | £4.01 |
| August 1990 | £2.58 | £4.35 |
| July 1990 | £2.74 | £4.60 |
| June 1990 | £2.72 | £4.57 |
| May 1990 | £2.55 | £4.29 |
| April 1990 | £2.16 | £3.64 |
| March 1990 | £2.27 | £3.82 |
| February 1990 | £2.31 | £3.89 |
| January 1990 | £2.37 | £3.99 |
| December 1989 | £2.32 | £3.91 |
| November 1989 | £2.24 | £3.77 |
| October 1989 | £2.11 | £3.55 |
| September 1989 | £2.20 | £3.71 |
| August 1989 | £2.32 | £3.90 |
| July 1989 | £2.14 | £3.60 |
| June 1989 | £2.01 | £3.38 |
| May 1989 | £2.06 | £3.47 |
| April 1989 | £2.20 | £3.71 |
| March 1989 | £2.03 | £3.42 |
| February 1989 | £2.04 | £3.44 |
| January 1989 | £2.06 | £3.46 |
| December 1988 | £1.78 | £3 |
| November 1988 | £1.71 | £2.88 |
| October 1988 | £1.79 | £3.01 |
| September 1988 | £1.77 | £2.98 |
| August 1988 | £1.70 | £2.86 |
| July 1988 | £1.81 | £3.05 |
| June 1988 | £1.76 | £2.97 |
| May 1988 | £1.72 | £2.90 |
| April 1988 | £1.84 | £3.10 |
| March 1988 | £1.79 | £3.02 |
| February 1988 | £1.69 | £2.85 |
| January 1988 | £1.75 | £2.94 |
| December 1987 | £1.71 | £2.87 |
| November 1987 | £1.61 | £2.71 |
| October 1987 | £1.74 | £2.93 |
| September 1987 | £1.93 | £3.24 |
| August 1987 | £2.01 | £3.39 |
| July 1987 | £2.17 | £3.65 |
| June 1987 | £2.16 | £3.63 |
| May 1987 | £2.02 | £3.40 |
| April 1987 | £2.05 | £3.45 |
| March 1987 | £1.83 | £3.08 |
| February 1987 | £1.84 | £3.10 |
| January 1987 | £1.68 | £2.83 |
| December 1986 | £1.60 | £2.69 |
| November 1986 | £1.52 | £2.56 |
| October 1986 | £1.63 | £2.74 |
| September 1986 | £1.44 | £2.43 |
| August 1986 | £1.62 | £2.73 |
| July 1986 | £1.59 | £2.68 |
| June 1986 | £1.88 | £3.16 |
| May 1986 | £1.67 | £2.81 |
| April 1986 | £1.74 | £2.93 |
| March 1986 | £1.78 | £3 |
| February 1986 | £1.59 | £2.68 |
| January 1986 | £1.44 | £2.43 |
WTB.L
Price: £30.01
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 4035.50%
Payout Ratio Range:
Dividend Per Share: 68.20 GBp
Earnings Per Share: 1.68 GBp
P/E Ratio: 20.60
Exchange: LSE
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 6.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2