Whitbread

WTB
🏛️ uk →
3,256.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,875.53 2,875.53 2,864.00 2,864.00 3.0K
08:02 2,866.00 2,866.00 2,864.00 2,864.00 0.2K
08:04 2,861.00 2,864.00 2,861.00 2,864.00 0.4K
08:05 2,865.00 2,866.00 2,865.00 2,866.00 0.1K
08:09 2,866.00 2,867.00 2,866.00 2,867.00 1.3K
08:10 2,867.00 2,867.00 2,867.00 2,867.00 0.8K
08:11 2,863.00 2,863.00 2,861.22 2,862.00 1.7K
08:12 2,865.00 2,865.00 2,865.00 2,865.00 0.3K
08:13 2,862.93 2,862.93 2,862.93 2,862.93 0.2K
08:15 2,863.00 2,863.00 2,863.00 2,863.00 0.4K
08:17 2,867.00 2,867.00 2,867.00 2,867.00 0.0K
08:19 2,869.00 2,869.00 2,869.00 2,869.00 0.0K
08:20 2,865.00 2,869.00 2,865.00 2,865.00 2.1K
08:21 2,865.00 2,866.00 2,865.00 2,865.00 2.4K
08:22 2,862.00 2,862.00 2,860.00 2,860.00 0.3K
08:23 2,860.00 2,862.00 2,860.00 2,860.00 0.5K
08:24 2,860.00 2,860.00 2,859.00 2,859.00 0.8K
08:26 2,860.00 2,860.00 2,860.00 2,860.00 1.0K
08:32 2,853.00 2,854.00 2,853.00 2,854.00 1.1K
08:33 2,854.00 2,854.00 2,854.00 2,854.00 1.0K
08:34 2,855.00 2,855.00 2,855.00 2,855.00 0.8K
08:36 2,857.00 2,857.00 2,857.00 2,857.00 0.3K
08:40 2,855.00 2,855.00 2,855.00 2,855.00 0.2K
08:41 2,855.00 2,856.00 2,855.00 2,856.00 0.1K
08:43 2,855.00 2,855.19 2,855.00 2,855.19 0.1K
08:48 2,858.00 2,858.00 2,858.00 2,858.00 0.4K
08:49 2,858.41 2,858.41 2,858.41 2,858.41 0.1K
08:50 2,858.41 2,858.41 2,858.41 2,858.41 0.1K
08:51 2,860.00 2,860.00 2,858.00 2,858.00 0.5K
08:53 2,856.46 2,856.46 2,856.46 2,856.46 0.9K
08:54 2,858.00 2,858.00 2,858.00 2,858.00 0.6K
08:55 2,858.00 2,858.00 2,858.00 2,858.00 0.2K
08:57 2,860.00 2,862.00 2,860.00 2,862.00 0.5K
08:59 2,860.41 2,860.41 2,860.41 2,860.40 0.2K
09:00 2,861.00 2,861.00 2,861.00 2,861.00 0.1K
09:02 2,861.45 2,861.45 2,861.45 2,861.45 1.5K
09:03 2,861.00 2,861.53 2,861.00 2,861.53 0.3K
09:05 2,861.00 2,862.11 2,861.00 2,862.11 0.2K
09:07 2,862.00 2,862.00 2,860.00 2,860.00 0.5K
09:08 2,859.01 2,859.01 2,859.01 2,859.00 0.4K
09:09 2,859.00 2,860.00 2,859.00 2,860.00 0.5K
09:10 2,859.00 2,859.00 2,859.00 2,859.00 0.2K
09:11 2,856.06 2,856.06 2,856.06 2,856.06 0.1K
09:12 2,857.00 2,857.00 2,856.22 2,857.00 0.5K
09:15 2,861.00 2,861.00 2,858.00 2,860.00 2.1K
09:16 2,860.00 2,860.00 2,860.00 2,860.00 0.2K
09:17 2,860.00 2,860.00 2,860.00 2,860.00 0.0K
09:19 2,857.00 2,857.00 2,857.00 2,857.00 0.4K
09:23 2,852.00 2,852.00 2,851.52 2,851.52 0.1K
09:25 2,850.00 2,850.00 2,849.00 2,849.00 0.7K
09:26 2,849.00 2,850.00 2,849.00 2,850.00 0.1K
09:29 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
09:31 2,849.00 2,849.00 2,848.00 2,848.00 0.4K
09:32 2,846.00 2,846.00 2,846.00 2,846.00 0.4K
09:33 2,846.71 2,847.00 2,846.71 2,847.00 0.2K
09:35 2,847.00 2,847.00 2,846.56 2,846.56 1.1K
09:36 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
09:37 2,846.00 2,847.00 2,846.00 2,847.00 0.5K
09:41 2,846.53 2,846.53 2,846.00 2,846.00 0.4K
09:45 2,847.00 2,847.46 2,847.00 2,847.46 0.4K
09:48 2,848.00 2,849.46 2,848.00 2,849.46 0.3K
09:49 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
09:50 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
09:51 2,850.00 2,850.00 2,849.00 2,849.00 0.0K
09:52 2,848.52 2,848.52 2,848.52 2,848.52 0.0K
09:54 2,851.00 2,851.00 2,851.00 2,851.00 0.2K
09:56 2,852.00 2,852.00 2,852.00 2,852.00 0.3K
09:58 2,853.46 2,853.46 2,853.45 2,853.45 0.3K
09:59 2,852.00 2,852.00 2,852.00 2,852.00 0.4K
10:00 2,851.00 2,872.00 2,851.00 2,872.00 212.8K
10:01 2,850.45 2,850.45 2,850.00 2,850.00 1.0K
10:02 2,848.00 2,848.00 2,846.79 2,848.00 0.6K
10:03 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
10:04 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
10:05 2,848.00 2,850.00 2,848.00 2,850.00 0.4K
10:06 2,852.00 2,852.00 2,852.00 2,852.00 0.1K
10:07 2,851.00 2,851.00 2,851.00 2,851.00 0.1K
10:08 2,850.00 2,851.00 2,850.00 2,851.00 0.1K
10:10 2,850.00 2,850.43 2,848.00 2,849.00 0.4K
10:13 2,850.00 2,850.00 2,850.00 2,850.00 0.2K
10:14 2,851.00 2,851.00 2,850.00 2,850.00 0.1K
10:15 2,851.00 2,851.00 2,851.00 2,851.00 0.1K
10:16 2,848.00 2,848.00 2,848.00 2,848.00 0.4K
10:18 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
10:19 2,848.00 2,848.00 2,848.00 2,848.00 0.1K
10:20 2,849.00 2,850.00 2,849.00 2,850.00 0.8K
10:21 2,851.00 2,851.00 2,851.00 2,851.00 0.2K
10:26 2,851.00 2,851.00 2,851.00 2,851.00 0.2K
10:27 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
10:28 2,851.12 2,851.12 2,851.12 2,851.12 0.0K
10:29 2,851.64 2,851.64 2,851.00 2,851.00 0.1K
10:31 2,852.00 2,852.00 2,852.00 2,852.00 0.4K
10:34 2,853.00 2,853.00 2,852.00 2,852.00 0.5K
10:35 2,849.64 2,849.64 2,849.64 2,849.64 0.1K
10:39 2,848.00 2,849.00 2,848.00 2,849.00 0.4K
10:41 2,849.27 2,849.27 2,849.27 2,849.27 0.0K
10:44 2,848.55 2,850.00 2,848.55 2,850.00 0.3K
10:45 2,851.00 2,851.00 2,851.00 2,851.00 0.3K
10:46 2,851.71 2,852.00 2,851.42 2,851.42 0.8K
10:48 2,851.00 2,851.00 2,851.00 2,851.00 0.1K
10:49 2,849.10 2,849.10 2,849.10 2,849.10 0.1K
10:51 2,849.57 2,849.57 2,849.57 2,849.57 0.5K
10:55 2,850.37 2,850.37 2,850.37 2,850.37 0.2K
10:57 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
10:58 2,851.00 2,851.00 2,851.00 2,851.00 0.3K
11:00 2,849.00 2,849.00 2,849.00 2,849.00 0.5K
11:03 2,848.00 2,848.00 2,848.00 2,848.00 0.1K
11:07 2,847.74 2,847.74 2,847.24 2,847.20 0.5K
11:09 2,847.00 2,847.00 2,847.00 2,847.00 0.2K
11:11 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
11:13 2,846.00 2,846.00 2,845.00 2,845.00 0.4K
11:14 2,845.00 2,845.00 2,845.00 2,845.00 0.2K
11:15 2,845.00 2,846.00 2,845.00 2,845.00 0.2K
11:16 2,845.36 2,845.36 2,845.36 2,845.36 0.1K
11:17 2,844.00 2,844.52 2,844.00 2,844.52 0.4K
11:19 2,843.68 2,843.68 2,843.68 2,843.68 0.1K
11:20 2,843.37 2,843.37 2,843.37 2,843.37 0.0K
11:21 2,842.00 2,842.00 2,840.48 2,841.00 0.4K
11:22 2,841.28 2,841.28 2,841.28 2,841.28 0.1K
11:23 2,840.00 2,841.27 2,839.27 2,841.27 1.1K
11:24 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
11:26 2,838.56 2,838.56 2,838.56 2,838.56 0.2K
11:28 2,840.00 2,840.00 2,840.00 2,840.00 0.5K
11:29 2,838.81 2,838.81 2,838.81 2,838.81 0.4K
11:31 2,840.65 2,840.65 2,840.65 2,840.65 0.1K
11:32 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
11:33 2,842.00 2,842.00 2,842.00 2,842.00 0.2K
11:34 2,841.26 2,841.26 2,841.26 2,841.26 0.1K
11:35 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
11:36 2,840.00 2,842.00 2,840.00 2,842.00 0.4K
11:39 2,842.25 2,842.25 2,842.25 2,842.25 0.1K
11:43 2,840.25 2,840.25 2,840.25 2,840.20 0.1K
11:44 2,841.00 2,841.45 2,841.00 2,841.45 1.0K
11:48 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
11:49 2,839.00 2,839.00 2,839.00 2,839.00 0.0K
11:50 2,840.21 2,841.00 2,840.21 2,841.00 0.6K
11:51 2,839.00 2,839.00 2,839.00 2,839.00 0.1K
11:56 2,841.60 2,842.00 2,841.60 2,842.00 0.7K
11:59 2,842.00 2,842.00 2,841.75 2,841.75 0.0K
12:05 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
12:09 2,839.54 2,839.54 2,839.54 2,839.54 0.1K
12:10 2,839.99 2,839.99 2,839.99 2,840.00 0.0K
12:11 2,841.00 2,845.00 2,841.00 2,845.00 1.1K
12:12 2,844.20 2,844.20 2,843.00 2,843.00 0.1K
12:13 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
12:14 2,842.00 2,843.00 2,842.00 2,843.00 0.2K
12:15 2,843.46 2,843.46 2,843.46 2,843.46 0.1K
12:16 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
12:17 2,843.00 2,843.00 2,843.00 2,843.00 0.5K
12:21 2,845.00 2,845.00 2,845.00 2,845.00 0.2K
12:22 2,846.00 2,847.50 2,846.00 2,847.50 0.4K
12:24 2,847.49 2,847.49 2,847.49 2,847.49 0.1K
12:25 2,846.00 2,846.00 2,846.00 2,846.00 0.1K
12:27 2,844.67 2,844.67 2,843.00 2,843.00 2.2K
12:28 2,841.00 2,841.00 2,841.00 2,841.00 0.5K
12:29 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
12:30 2,843.00 2,843.00 2,843.00 2,843.00 0.0K
12:31 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
12:34 2,841.00 2,841.00 2,841.00 2,841.00 0.5K
12:35 2,842.00 2,843.34 2,842.00 2,843.34 0.2K
12:38 2,843.00 2,844.00 2,843.00 2,844.00 0.1K
12:42 2,842.00 2,842.00 2,842.00 2,842.00 0.2K
12:45 2,840.00 2,840.00 2,840.00 2,840.00 0.2K
12:49 2,838.00 2,838.00 2,838.00 2,838.00 0.1K
12:50 2,836.54 2,836.54 2,836.54 2,836.54 0.0K
12:52 2,838.00 2,838.00 2,838.00 2,838.00 0.1K
12:55 2,839.00 2,840.00 2,839.00 2,840.00 0.1K
12:56 2,839.00 2,839.00 2,839.00 2,839.00 0.1K
13:00 2,838.00 2,838.00 2,838.00 2,838.00 0.0K
13:01 2,837.49 2,837.49 2,837.49 2,837.49 0.1K
13:08 2,840.00 2,841.00 2,840.00 2,841.00 0.3K
13:10 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
13:16 2,840.24 2,840.24 2,840.00 2,840.00 1.3K
13:17 2,839.00 2,839.00 2,839.00 2,839.00 0.1K
13:18 2,838.00 2,838.00 2,838.00 2,838.00 0.0K
13:30 2,840.63 2,840.63 2,840.63 2,840.63 0.4K
13:32 2,842.00 2,842.00 2,841.00 2,841.00 0.4K
13:36 2,841.00 2,842.00 2,841.00 2,842.00 0.9K
13:38 2,843.00 2,843.00 2,843.00 2,843.00 0.0K
13:39 2,843.51 2,843.51 2,843.51 2,843.51 0.1K
13:42 2,844.55 2,844.55 2,843.48 2,843.48 1.0K
13:43 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
13:44 2,845.25 2,847.00 2,845.25 2,847.00 0.4K
13:48 2,849.00 2,849.00 2,849.00 2,849.00 0.2K
13:51 2,850.00 2,851.00 2,850.00 2,851.00 0.1K
13:54 2,851.00 2,851.00 2,849.00 2,849.00 0.4K
13:56 2,846.00 2,846.00 2,846.00 2,846.00 0.2K
13:58 2,846.00 2,846.00 2,846.00 2,846.00 0.1K
13:59 2,845.00 2,845.00 2,845.00 2,845.00 0.0K
14:00 2,844.74 2,844.74 2,844.74 2,844.74 0.1K
14:02 2,844.00 2,844.00 2,841.11 2,843.00 0.7K
14:06 2,838.00 2,838.00 2,838.00 2,838.00 0.4K
14:07 2,837.00 2,837.00 2,837.00 2,837.00 0.0K
14:08 2,836.58 2,836.58 2,836.58 2,836.58 0.1K
14:09 2,836.00 2,837.00 2,836.00 2,837.00 0.2K
14:14 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
14:15 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
14:16 2,841.42 2,841.42 2,841.42 2,841.42 0.2K
14:17 2,844.00 2,844.00 2,844.00 2,844.00 0.2K
14:18 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
14:19 2,843.00 2,843.00 2,841.74 2,841.74 0.0K
14:20 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
14:21 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
14:23 2,841.00 2,841.00 2,841.00 2,841.00 0.4K
14:26 2,841.00 2,841.00 2,841.00 2,841.00 0.1K
14:27 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
14:28 2,840.48 2,842.00 2,840.48 2,842.00 0.5K
14:29 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
14:30 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
14:31 2,849.00 2,849.00 2,848.00 2,848.52 1.3K
14:32 2,849.00 2,849.00 2,849.00 2,849.00 0.3K
14:33 2,852.00 2,852.00 2,852.00 2,852.00 0.2K
14:34 2,851.00 2,851.00 2,851.00 2,851.00 0.3K
14:35 2,849.00 2,849.00 2,848.00 2,848.00 0.0K
14:36 2,847.49 2,847.49 2,846.00 2,847.00 0.2K
14:39 2,848.00 2,848.00 2,848.00 2,848.00 0.1K
14:40 2,847.74 2,847.74 2,847.74 2,847.74 0.1K
14:41 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
14:42 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
14:43 2,847.46 2,847.46 2,847.46 2,847.46 0.1K
14:45 2,848.00 2,848.00 2,848.00 2,848.00 0.3K
14:46 2,849.00 2,850.00 2,849.00 2,850.00 0.3K
14:47 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
14:48 2,851.00 2,851.00 2,850.00 2,850.00 1.2K
14:49 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
14:50 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
14:52 2,850.00 2,852.46 2,850.00 2,852.46 0.7K
14:56 2,852.00 2,852.00 2,852.00 2,852.00 0.1K
14:57 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
14:59 2,851.00 2,851.00 2,851.00 2,851.00 0.1K
15:01 2,852.33 2,852.33 2,852.33 2,852.33 0.1K
15:03 2,851.00 2,853.00 2,851.00 2,852.00 0.5K
15:04 2,851.00 2,851.00 2,850.00 2,850.00 0.2K
15:05 2,849.00 2,849.00 2,849.00 2,849.00 0.0K
15:06 2,849.33 2,849.33 2,849.33 2,849.33 0.1K
15:07 2,848.00 2,848.00 2,848.00 2,848.00 0.3K
15:09 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
15:14 2,849.33 2,849.33 2,849.33 2,849.33 0.1K
15:15 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
15:17 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
15:18 2,847.00 2,847.00 2,847.00 2,847.00 0.8K
15:19 2,847.00 2,848.00 2,847.00 2,848.00 0.2K
15:21 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
15:22 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
15:24 2,850.00 2,850.00 2,849.00 2,849.00 0.1K
15:26 2,849.00 2,849.00 2,847.00 2,847.00 0.6K
15:28 2,848.00 2,849.00 2,848.00 2,849.00 0.3K
15:29 2,848.00 2,848.00 2,847.00 2,847.00 0.2K
15:31 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
15:32 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
15:33 2,846.00 2,846.00 2,846.00 2,846.00 0.4K
15:36 2,846.76 2,846.76 2,845.00 2,845.00 0.5K
15:37 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
15:38 2,842.37 2,842.37 2,842.37 2,842.37 0.2K
15:41 2,842.00 2,843.00 2,842.00 2,843.00 0.2K
15:44 2,843.00 2,843.00 2,843.00 2,843.00 0.1K
15:45 2,843.00 2,843.00 2,842.00 2,842.00 0.1K
15:47 2,841.12 2,842.00 2,841.12 2,841.42 1.4K
15:48 2,841.00 2,841.00 2,841.00 2,841.00 0.1K
15:50 2,842.00 2,842.00 2,841.00 2,841.00 0.9K
15:52 2,842.00 2,842.00 2,842.00 2,842.00 0.2K
15:54 2,843.00 2,843.00 2,843.00 2,843.00 0.4K
15:55 2,843.00 2,843.00 2,842.00 2,842.00 0.2K
15:57 2,841.42 2,841.42 2,841.42 2,841.42 0.0K
15:58 2,841.54 2,841.54 2,841.54 2,841.54 0.0K
15:59 2,841.00 2,842.00 2,841.00 2,841.54 1.1K
16:00 2,841.07 2,841.07 2,841.07 2,841.07 3.1K
16:01 2,841.00 2,841.00 2,841.00 2,841.00 0.3K
16:04 2,842.00 2,844.00 2,842.00 2,844.00 1.8K
16:05 2,843.00 2,843.00 2,843.00 2,843.00 0.3K
16:06 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
16:07 2,845.00 2,846.00 2,845.00 2,846.00 0.5K
16:08 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
16:09 2,845.37 2,846.00 2,845.00 2,846.00 1.8K
16:10 2,846.00 2,846.00 2,845.00 2,845.00 0.6K
16:11 2,844.00 2,844.00 2,843.00 2,843.00 0.6K
16:12 2,843.00 2,844.00 2,843.00 2,844.00 0.5K
16:14 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
16:15 2,846.00 2,846.00 2,846.00 2,846.00 0.7K
16:16 2,846.00 2,846.00 2,846.00 2,846.00 0.4K
16:17 2,845.00 2,846.00 2,845.00 2,846.00 0.4K
16:18 2,845.00 2,845.00 2,845.00 2,845.00 0.2K
16:19 2,845.00 2,846.00 2,845.00 2,846.00 0.4K
16:20 2,846.37 2,847.00 2,846.37 2,847.00 0.2K
16:21 2,847.00 2,847.00 2,847.00 2,847.00 0.0K
16:23 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
16:24 2,846.00 2,846.00 2,846.00 2,846.00 0.2K
16:25 2,846.00 2,846.00 2,846.00 2,846.00 0.1K
16:26 2,847.00 2,847.00 2,847.00 2,847.00 0.4K
16:27 2,847.00 2,848.00 2,847.00 2,847.60 1.4K
16:28 2,847.00 2,847.00 2,847.00 2,847.00 0.3K
16:29 2,847.00 2,850.00 2,847.00 2,850.00 1.2K
16:35 2,843.00 2,843.00 2,843.00 2,843.00 176.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available