Whitbread Plc ( WTBDY) - Price History

Monthly price history for WTBDY (Whitbread Plc)

DateAdjusted priceReal 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

52 week price:
8.50
11.57

Dividend Yield: 11.36%

5-year range yield:
1.97%
44.99%

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

Links: