Whitbread plc ( WTBDY) - Price History
Monthly price history for WTBDY (Whitbread plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $8 | $8 |
| June 2026 | $7.87 | $7.87 |
| May 2026 | $7.86 | $7.86 |
| April 2026 | $7.39 | $7.59 |
| March 2026 | $7.37 | $7.57 |
| February 2026 | $8.51 | $8.74 |
| January 2026 | $9.10 | $9.34 |
| December 2025 | $8.36 | $8.58 |
| November 2025 | $8.07 | $8.28 |
| October 2025 | $9.27 | $9.52 |
| September 2025 | $10.43 | $10.84 |
| August 2025 | $10.22 | $10.62 |
| July 2025 | $9.72 | $10.10 |
| June 2025 | $9.30 | $9.67 |
| May 2025 | $9.39 | $9.76 |
| April 2025 | $8.15 | $8.66 |
| March 2025 | $7.44 | $7.90 |
| February 2025 | $7.92 | $8.42 |
| January 2025 | $8.23 | $8.74 |
| December 2024 | $8.68 | $9.22 |
| November 2024 | $8.53 | $9.06 |
| October 2024 | $9.01 | $9.68 |
| September 2024 | $9.78 | $10.51 |
| August 2024 | $8.82 | $9.48 |
| July 2024 | $8.69 | $9.34 |
| June 2024 | $8.75 | $9.40 |
| May 2024 | $8.74 | $9.40 |
| April 2024 | $9.04 | $9.91 |
| March 2024 | $9.54 | $10.47 |
| February 2024 | $9.52 | $10.44 |
| January 2024 | $10.44 | $11.45 |
| December 2023 | $10.62 | $11.65 |
| November 2023 | $8.92 | $9.78 |
| October 2023 | $9.11 | $10.10 |
| September 2023 | $9.54 | $10.57 |
| August 2023 | $9.83 | $10.90 |
| July 2023 | $10.16 | $11.26 |
| June 2023 | $9.71 | $10.76 |
| May 2023 | $9.19 | $10.18 |
| April 2023 | $9.06 | $10.20 |
| March 2023 | $8.20 | $9.23 |
| February 2023 | $8.31 | $9.35 |
| January 2023 | $8.32 | $9.36 |
| December 2022 | $6.87 | $7.73 |
| November 2022 | $6.84 | $7.69 |
| October 2022 | $6.52 | $7.40 |
| September 2022 | $5.66 | $6.42 |
| August 2022 | $6.41 | $7.28 |
| July 2022 | $6.96 | $7.90 |
| June 2022 | $6.62 | $7.52 |
| May 2022 | $7.55 | $8.58 |
| April 2022 | $7.68 | $8.84 |
| March 2022 | $8.17 | $9.40 |
| February 2022 | $8.52 | $9.81 |
| January 2022 | $8.80 | $10.14 |
| December 2021 | $8.81 | $10.14 |
| November 2021 | $8.05 | $9.27 |
| October 2021 | $9.73 | $11.21 |
| September 2021 | $9.71 | $11.18 |
| August 2021 | $9.59 | $11.04 |
| July 2021 | $9.20 | $10.59 |
| June 2021 | $9.37 | $10.78 |
| May 2021 | $9.80 | $11.28 |
| April 2021 | $9.75 | $11.23 |
| March 2021 | $10.26 | $11.82 |
| February 2021 | $10.31 | $11.87 |
| January 2021 | $8.31 | $9.57 |
| December 2020 | $9.20 | $10.59 |
| November 2020 | $8.79 | $10.12 |
| October 2020 | $6.03 | $6.94 |
| September 2020 | $5.97 | $6.87 |
| August 2020 | $7.35 | $8.47 |
| July 2020 | $6.21 | $7.15 |
| June 2020 | $5.96 | $6.86 |
| May 2020 | $5.40 | $7.81 |
| April 2020 | $6.49 | $9.40 |
| March 2020 | $6.49 | $9.39 |
| February 2020 | $8.59 | $12.44 |
| January 2020 | $10.18 | $14.73 |
| December 2019 | $11.09 | $16.05 |
| November 2019 | $10.28 | $14.88 |
| October 2019 | $9.01 | $13.14 |
| September 2019 | $9.07 | $13.23 |
| August 2019 | $9.13 | $13.31 |
| July 2019 | $9.49 | $13.85 |
| June 2019 | $10.10 | $14.73 |
| May 2019 | $10 | $14.59 |
| April 2019 | $9.82 | $14.54 |
| March 2019 | $11.17 | $16.54 |
| February 2019 | $10.90 | $16.14 |
| January 2019 | $10.85 | $16.07 |
| December 2018 | $9.84 | $14.58 |
| November 2018 | $9.90 | $14.67 |
| October 2018 | $9.42 | $14.06 |
| September 2018 | $10.31 | $15.38 |
| August 2018 | $10.01 | $14.93 |
| July 2018 | $8.61 | $12.84 |
| June 2018 | $8.76 | $13.07 |
| May 2018 | $9.40 | $14.02 |
| April 2018 | $9.72 | $14.74 |
| March 2018 | $8.56 | $12.98 |
| February 2018 | $8.82 | $13.38 |
| January 2018 | $9.10 | $13.80 |
| December 2017 | $8.92 | $13.53 |
| November 2017 | $7.96 | $12.08 |
| October 2017 | $8.02 | $24.52 |
| September 2017 | $8.26 | $25.26 |
| August 2017 | $7.91 | $24.21 |
| July 2017 | $8.29 | $25.36 |
| June 2017 | $8.42 | $25.76 |
| May 2017 | $9.05 | $27.70 |
| April 2017 | $8.40 | $26.10 |
| March 2017 | $7.96 | $24.75 |
| February 2017 | $7.66 | $23.80 |
| January 2017 | $7.94 | $24.69 |
| December 2016 | $7.51 | $23.33 |
| November 2016 | $6.96 | $21.64 |
| October 2016 | $7.04 | $22.07 |
| September 2016 | $8.12 | $25.44 |
| August 2016 | $8.84 | $27.71 |
| July 2016 | $7.85 | $24.60 |
| June 2016 | $7.16 | $22.44 |
| May 2016 | $9.78 | $30.65 |
| April 2016 | $8.92 | $28.36 |
| March 2016 | $8.78 | $27.92 |
| February 2016 | $8.60 | $27.32 |
| January 2016 | $8.92 | $28.37 |
| December 2015 | $10.20 | $32.43 |
| November 2015 | $10.77 | $34.23 |
| October 2015 | $11.99 | $38.35 |
| September 2015 | $11.05 | $35.36 |
| August 2015 | $11.51 | $36.82 |
| July 2015 | $12.66 | $40.50 |
| June 2015 | $12.34 | $39.48 |
| May 2015 | $12.37 | $40 |
| April 2015 | $12.17 | $39.35 |
| March 2015 | $12.05 | $38.98 |
| February 2015 | $12.20 | $39.45 |
| January 2015 | $11.62 | $37.58 |
| December 2014 | $11.44 | $36.99 |
| November 2014 | $10.77 | $35.02 |
| October 2014 | $10.73 | $34.91 |
| September 2014 | $10.35 | $33.67 |
| August 2014 | $11.15 | $36.26 |
| July 2014 | $11.32 | $36.82 |
| June 2014 | $11.76 | $16.40 |
| May 2014 | $10.45 | $34.36 |
| April 2014 | $10.39 | $34.16 |
| March 2014 | $11.28 | $37.10 |
| February 2014 | $11.44 | $37.60 |
| January 2014 | $9.48 | $31.15 |
| December 2013 | $9.38 | $30.82 |
| November 2013 | $8.80 | $28.92 |
| October 2013 | $8.17 | $27.04 |
| September 2013 | $7.64 | $25.28 |
| August 2013 | $7.42 | $24.55 |
| July 2013 | $7.34 | $24.29 |
| June 2013 | $6.84 | $9.72 |
| May 2013 | $6.84 | $9.72 |
| April 2013 | $6.74 | $9.72 |
| March 2013 | $6.74 | $9.72 |
| February 2013 | $5.78 | $19.36 |
| January 2013 | $6.06 | $20.30 |
| December 2012 | $5.95 | $19.93 |
| October 2012 | $5.48 | $18.43 |
| September 2012 | $5.52 | $18.55 |
| August 2012 | $5.03 | $16.90 |
| August 2010 | $3.34 | $11.48 |
| July 2010 | $3.27 | $11.23 |
WTBDY
Price: $8
52 week price:
Dividend Yield: 4.10%
5-year range yield:
Forward Dividend Yield: 5.00%
Payout Ratio: 74.47%
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.48 USD
P/E Ratio: 17.46
Exchange: PNK
Sector: Consumer Cyclical
Industry: Lodging
Country: United Kingdom
Market Capitalization: 5.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%