The London Stock Exchange uses cookies to improve its website. The cookies for analytical purposes have already been set. For more details and how to manage cookies, please see our privacy and cookies policy.


Price (GBX) 2,563.00 Var % (+/-) +0.31% (Up +8.00)
High 2,666.00 Low 2,527.00
Volume 2,722,161 Last close 2,563.00 on 28-May-2020
Bid 2,567.00 Offer 2,567.00
Trading status Market Close Special conditions XR
As at 29-May-2020 06:00:19 -  All data delayed by at least 15 minutes.

Regulatory News - RNS

Last five published trades
Time/date of execution Price Currency Volume Trade value* Trade type Trade flags MIC
14:02:57 28-May-2020 2,586.56 GBX 82 2,120.98 Off-book TNCP XOFF
16:48:53 28-May-2020 2,572.76 GBX 123 3,164.49 Off-book TNCP XOFF
17:30:07 28-May-2020 2,563.00 GBX 1,278 32,755.14 Off-book TNCP XOFF
17:24:53 28-May-2020 2,563.00 GBX 939 24,066.57 Off-book TNCP XOFF
17:26:30 28-May-2020 2,563.00 GBX 16,056 411,515.28 Off-book TNCP XOFF
* For instruments denominated in GBX, the Trade value is shown in GBP when the traded currency is GBX or GBP. When the traded price is any other currency then the trade value is displayed in that currency.
Some trades qualify for deferred publication, due to the type or size of the transaction. These will be displayed at the point of publication, but show the time/date of execution as with other trades displayed here.

Content provided by FTSE Russell
Profit For The Period ( £  m )
Continuing and Discontinued EPS - Basic ( p )
Dividend per Share ( p )
Key Fundamentals 26-Feb-15 03-Mar-16 02-Mar-17 01-Mar-18 28-Feb-19
Revenue (£ m)   2608.10 2921.80 3106.00 3295.10 2049.10
Pre-Tax (£ m)   460.40 483.50 511.50 546.40 260.40
EPS  204.81p 215.66p 231.39p 239.74p 2040.80p
PE  25.80 17.62 16.60 16.01 42.13
PEG  2.16 5.32 1.77 4.44 0.06
EPS Growth  11.93% 3.31% 9.36% 3.61% 751.26%
Dividend Cover  2.49 2.39 2.42 2.37 1.16
Dividend Yield  1.55% 2.38% 2.49% 2.64% 2.05%


Company Information
Company website
Company address Whitbread Court, Houghton Hall Business Park, Porz Avenue, Dunstable, LU5 5XE, United Kingdom
FTSE ICB sector Travel and Leisure
FTSE ICB subsector Restaurants and Bars
Company market cap, £m* 5,156.81
Admission date 09 Jul 1948
*The company market capitalization reflects the London listed element of Ordinary and Preference shares only and is approximate. Data provided by FTSE Russell.

Security Information
FTSE index FTSE 100,FTSE 350,FTSE 350 Low Yield,FTSE 350 (ex IT),FTSE All-Share,FTSE All-Share (ex IT),FTSE Euromid
Market Main Market
Market identifier code (MIC) XLON
Trading service SETS
Trading segment SET1
Listing category Premium Equity Commercial Companies
Country of share register GB
Exchange market size 500
Security market cap, £m 5,156.81
*The market capitalisation of the security reflects data from previous trading day.

WHITBREAD share price (WTB)