Whitbread Plc (WTBDY)
8.21
-0.02
(-0.24%)
USD |
OTCM |
Aug 21, 16:00
Whitbread Price : 8.21 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 8.26 | 8.26 | 8.18 | 8.21 | 900.00 |
| Aug 20, 2026 | 8.221 | 8.236 | 8.216 | 8.23 | 16655.00 |
| Aug 19, 2026 | 8.30 | 8.34 | 8.28 | 8.305 | 8842.00 |
| Aug 18, 2026 | 8.31 | 8.31 | 8.28 | 8.29 | 4113.00 |
| Aug 17, 2026 | 8.248 | 8.248 | 8.18 | 8.20 | 2316.00 |
| Aug 14, 2026 | 8.37 | 8.37 | 8.32 | 8.33 | 1675.00 |
| Aug 13, 2026 | 8.40 | 8.412 | 8.364 | 8.40 | 5803.00 |
| Aug 12, 2026 | 8.28 | 8.335 | 8.28 | 8.325 | 4195.00 |
| Aug 11, 2026 | 8.295 | 8.31 | 8.24 | 8.24 | 4274.00 |
| Aug 10, 2026 | 8.305 | 8.305 | 8.246 | 8.246 | 7031.00 |
| Aug 07, 2026 | 8.462 | 8.49 | 8.39 | 8.43 | 2083.00 |
| Aug 06, 2026 | 8.47 | 8.48 | 8.41 | 8.41 | 36676.00 |
| Aug 05, 2026 | 8.44 | 8.48 | 8.42 | 8.42 | 7070.00 |
| Aug 04, 2026 | 8.47 | 8.47 | 8.410 | 8.43 | 3989.00 |
| Aug 03, 2026 | 8.53 | 8.54 | 8.43 | 8.49 | 57692.00 |
| Jul 31, 2026 | 8.44 | 8.45 | 8.41 | 8.41 | 13980.00 |
| Jul 30, 2026 | 8.48 | 8.49 | 8.432 | 8.49 | 33134.00 |
| Jul 29, 2026 | 8.33 | 8.366 | 8.315 | 8.335 | 4081.00 |
| Jul 28, 2026 | 8.27 | 8.32 | 8.27 | 8.29 | 20654.00 |
| Jul 27, 2026 | 8.17 | 8.182 | 8.10 | 8.125 | 36301.00 |
| Jul 24, 2026 | 7.97 | 8.07 | 7.97 | 8.04 | 12289.00 |
| Jul 23, 2026 | 7.898 | 7.91 | 7.869 | 7.88 | 13822.00 |
| Jul 22, 2026 | 7.992 | 8.17 | 7.992 | 8.155 | 5753.00 |
| Jul 21, 2026 | 7.99 | 8.03 | 7.98 | 8.005 | 5952.00 |
| Jul 20, 2026 | 8.07 | 8.08 | 7.98 | 8.01 | 15685.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PE Ratio | 20.51 |
| PS Ratio | 1.447 |
| Price to Free Cash Flow | 53.44 |
| Earnings Yield | 4.88% |
| Market Cap | 5.489B |
| Operating PE Ratio | 6.638 |
| Normalized PE Ratio | 12.75 |