Whitbread Plc ( WTBDY) - Price History
Monthly price history for WTBDY (Whitbread Plc)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $8.67 | $8.67 |
January 2025 | $8.65 | $8.65 |
December 2024 | $9.30 | $9.30 |
November 2024 | $9 | $9 |
October 2024 | $9.57 | $9.68 |
September 2024 | $10.39 | $10.51 |
August 2024 | $9.37 | $9.48 |
July 2024 | $9.24 | $9.34 |
June 2024 | $9.29 | $9.40 |
May 2024 | $9.29 | $9.40 |
April 2024 | $9.60 | $9.91 |
March 2024 | $10.13 | $10.47 |
February 2024 | $10.11 | $10.44 |
January 2024 | $11.08 | $11.45 |
December 2023 | $11.28 | $11.65 |
November 2023 | $9.47 | $9.78 |
October 2023 | $9.68 | $10.10 |
September 2023 | $10.13 | $10.57 |
August 2023 | $10.44 | $10.90 |
July 2023 | $10.79 | $11.26 |
June 2023 | $10.31 | $10.76 |
May 2023 | $9.76 | $10.18 |
April 2023 | $9.63 | $10.20 |
March 2023 | $8.71 | $9.23 |
February 2023 | $8.82 | $9.35 |
January 2023 | $8.83 | $9.36 |
December 2022 | $7.29 | $7.73 |
November 2022 | $7.26 | $7.69 |
October 2022 | $6.92 | $7.40 |
September 2022 | $6.01 | $6.42 |
August 2022 | $6.81 | $7.28 |
July 2022 | $7.39 | $7.90 |
June 2022 | $7.04 | $7.52 |
May 2022 | $8.02 | $8.58 |
April 2022 | $8.16 | $8.84 |
March 2022 | $8.68 | $9.40 |
February 2022 | $9.05 | $9.81 |
January 2022 | $9.35 | $10.14 |
December 2021 | $9.36 | $10.14 |
November 2021 | $8.55 | $9.27 |
October 2021 | $10.34 | $11.21 |
September 2021 | $10.31 | $11.18 |
August 2021 | $10.18 | $11.04 |
July 2021 | $9.77 | $10.59 |
June 2021 | $9.95 | $10.78 |
May 2021 | $10.41 | $11.28 |
April 2021 | $10.36 | $11.23 |
March 2021 | $10.90 | $11.82 |
February 2021 | $10.95 | $11.87 |
January 2021 | $8.83 | $9.57 |
December 2020 | $9.78 | $10.59 |
November 2020 | $9.33 | $10.12 |
October 2020 | $6.40 | $6.94 |
September 2020 | $6.34 | $6.87 |
August 2020 | $7.81 | $8.47 |
July 2020 | $6.60 | $7.15 |
June 2020 | $6.33 | $6.86 |
May 2020 | $5.73 | $7.81 |
April 2020 | $6.90 | $9.40 |
March 2020 | $6.89 | $9.39 |
February 2020 | $9.13 | $12.44 |
January 2020 | $10.81 | $14.73 |
December 2019 | $11.78 | $16.05 |
November 2019 | $10.92 | $14.88 |
October 2019 | $9.57 | $13.14 |
September 2019 | $9.63 | $13.23 |
August 2019 | $9.70 | $13.31 |
July 2019 | $10.08 | $13.85 |
June 2019 | $10.73 | $14.73 |
May 2019 | $10.62 | $14.59 |
April 2019 | $10.42 | $14.54 |
March 2019 | $11.86 | $16.54 |
February 2019 | $11.57 | $16.14 |
January 2019 | $11.53 | $16.07 |
December 2018 | $10.46 | $14.58 |
November 2018 | $10.52 | $14.67 |
October 2018 | $10.01 | $14.06 |
September 2018 | $10.95 | $15.38 |
August 2018 | $10.64 | $14.93 |
July 2018 | $9.14 | $12.84 |
June 2018 | $9.31 | $13.07 |
May 2018 | $9.99 | $14.02 |
April 2018 | $10.33 | $14.74 |
March 2018 | $9.09 | $12.98 |
February 2018 | $9.37 | $13.38 |
January 2018 | $9.66 | $13.80 |
December 2017 | $9.48 | $13.53 |
November 2017 | $8.46 | $12.08 |
October 2017 | $8.51 | $24.52 |
September 2017 | $8.77 | $25.26 |
August 2017 | $8.41 | $24.21 |
July 2017 | $8.81 | $25.36 |
June 2017 | $8.94 | $25.76 |
May 2017 | $9.62 | $27.70 |
April 2017 | $8.92 | $26.10 |
March 2017 | $8.46 | $24.75 |
February 2017 | $8.13 | $23.80 |
January 2017 | $8.44 | $24.69 |
December 2016 | $7.97 | $23.33 |
November 2016 | $7.40 | $21.64 |
October 2016 | $7.48 | $22.07 |
September 2016 | $8.62 | $25.44 |
August 2016 | $9.39 | $27.71 |
July 2016 | $8.34 | $24.60 |
June 2016 | $7.61 | $22.44 |
May 2016 | $10.39 | $30.65 |
April 2016 | $9.48 | $28.36 |
March 2016 | $9.33 | $27.92 |
February 2016 | $9.13 | $27.32 |
January 2016 | $9.48 | $28.37 |
December 2015 | $10.84 | $32.43 |
November 2015 | $11.44 | $34.23 |
October 2015 | $12.73 | $38.35 |
September 2015 | $11.74 | $35.36 |
August 2015 | $12.23 | $36.82 |
July 2015 | $13.45 | $40.50 |
June 2015 | $13.11 | $39.48 |
May 2015 | $13.14 | $40 |
April 2015 | $12.92 | $39.35 |
March 2015 | $12.80 | $38.98 |
February 2015 | $12.96 | $39.45 |
January 2015 | $12.34 | $37.58 |
December 2014 | $12.15 | $36.99 |
November 2014 | $11.44 | $35.02 |
October 2014 | $11.40 | $34.91 |
September 2014 | $11 | $33.67 |
August 2014 | $11.84 | $36.26 |
July 2014 | $12.02 | $36.82 |
June 2014 | $11.76 | $16.40 |
May 2014 | $11.10 | $34.36 |
April 2014 | $11.04 | $34.16 |
March 2014 | $11.99 | $37.10 |
February 2014 | $12.15 | $37.60 |
January 2014 | $10.06 | $31.15 |
December 2013 | $9.96 | $30.82 |
November 2013 | $9.34 | $28.92 |
October 2013 | $8.68 | $27.04 |
September 2013 | $8.12 | $25.28 |
August 2013 | $7.88 | $24.55 |
July 2013 | $7.80 | $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 | $6.14 | $19.36 |
January 2013 | $6.44 | $20.30 |
December 2012 | $6.32 | $19.93 |
October 2012 | $5.82 | $18.43 |
September 2012 | $5.86 | $18.55 |
August 2012 | $5.34 | $16.90 |
August 2010 | $3.55 | $11.48 |
July 2010 | $3.47 | $11.23 |
WTBDY
Price: $8.67
Dividend Yield: 11.36%
Forward Dividend Yield: 2.59%
Payout Ratio: 74.47%
Dividend Per Share: 0.23 USD
Earnings Per Share: 0.41 USD
P/E Ratio: 21.22
Exchange: PNK
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 6.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3