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 2,903.00 2,903.50 2,903.00 2,903.50 2.8K
08:01 2,900.00 2,902.00 2,896.80 2,896.80 0.4K
08:02 2,900.28 2,900.28 2,900.28 2,900.28 0.0K
08:05 2,898.36 2,906.00 2,898.36 2,906.00 0.8K
08:08 2,904.46 2,906.00 2,904.46 2,906.00 0.4K
08:09 2,907.00 2,912.00 2,905.67 2,912.00 0.2K
08:11 2,910.00 2,910.00 2,909.00 2,909.00 0.3K
08:14 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
08:15 2,910.00 2,916.00 2,910.00 2,916.00 0.6K
08:17 2,917.00 2,917.00 2,916.00 2,916.00 0.4K
08:19 2,917.00 2,917.00 2,916.00 2,916.00 0.4K
08:21 2,919.00 2,919.00 2,918.00 2,918.00 0.4K
08:24 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
08:30 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
08:31 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
08:32 2,919.89 2,919.89 2,919.89 2,919.89 0.0K
08:34 2,920.94 2,920.94 2,920.94 2,920.94 4.9K
08:35 2,920.11 2,920.11 2,919.00 2,920.00 0.8K
08:36 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
08:38 2,919.00 2,919.00 2,918.00 2,918.00 0.2K
08:40 2,916.00 2,916.00 2,916.00 2,916.00 0.1K
08:41 2,913.00 2,913.00 2,912.00 2,912.00 0.2K
08:43 2,912.00 2,913.00 2,912.00 2,913.00 0.8K
08:48 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
08:49 2,912.00 2,913.00 2,912.00 2,913.00 0.4K
08:50 2,916.00 2,916.00 2,915.00 2,916.00 1.3K
08:54 2,919.00 2,919.00 2,919.00 2,919.00 0.3K
08:55 2,917.00 2,917.00 2,917.00 2,917.00 0.2K
08:56 2,916.40 2,916.40 2,916.40 2,916.40 0.1K
08:57 2,917.00 2,917.00 2,917.00 2,917.00 0.2K
08:58 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
09:00 2,916.42 2,916.42 2,916.42 2,916.42 0.2K
09:02 2,918.00 2,918.00 2,918.00 2,918.00 0.0K
09:04 2,916.00 2,916.00 2,916.00 2,916.00 0.2K
09:05 2,916.00 2,916.00 2,916.00 2,916.00 0.2K
09:06 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
09:10 2,918.00 2,918.33 2,918.00 2,918.33 0.3K
09:12 2,917.00 2,917.00 2,916.00 2,916.00 0.1K
09:13 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
09:15 2,915.00 2,915.00 2,915.00 2,915.00 0.6K
09:19 2,916.00 2,926.00 2,916.00 2,926.00 8.1K
09:20 2,925.00 2,925.00 2,924.00 2,925.00 1.6K
09:22 2,926.33 2,926.33 2,926.33 2,926.33 0.0K
09:23 2,922.00 2,922.00 2,921.00 2,921.00 1.2K
09:24 2,922.00 2,922.00 2,921.00 2,921.00 0.8K
09:25 2,920.00 2,920.00 2,919.00 2,919.00 0.6K
09:26 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
09:27 2,919.00 2,920.00 2,917.00 2,917.00 0.3K
09:29 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
09:31 2,916.00 2,916.00 2,916.00 2,916.00 0.3K
09:32 2,915.00 2,915.00 2,915.00 2,915.00 0.4K
09:33 2,917.00 2,917.00 2,917.00 2,917.00 0.0K
09:35 2,916.00 2,916.00 2,916.00 2,916.00 0.3K
09:36 2,916.00 2,916.00 2,916.00 2,916.00 0.5K
09:37 2,916.00 2,916.00 2,916.00 2,916.00 0.0K
09:39 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
09:40 2,916.00 2,916.00 2,916.00 2,916.00 0.1K
09:45 2,916.74 2,917.74 2,916.74 2,917.74 0.5K
09:47 2,916.00 2,916.58 2,916.00 2,916.58 0.2K
09:50 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
09:51 2,916.70 2,916.70 2,916.70 2,916.70 0.1K
09:54 2,916.00 2,916.00 2,916.00 2,916.00 0.4K
09:57 2,916.74 2,916.74 2,916.74 2,916.74 0.0K
09:59 2,918.00 2,918.00 2,918.00 2,918.00 0.2K
10:00 2,917.00 2,918.00 2,917.00 2,918.00 0.2K
10:05 2,918.39 2,918.39 2,918.39 2,918.39 0.1K
10:06 2,917.00 2,917.00 2,917.00 2,917.00 0.3K
10:07 2,916.00 2,917.00 2,916.00 2,917.00 0.5K
10:08 2,916.00 2,916.00 2,916.00 2,916.00 0.1K
10:13 2,916.74 2,916.74 2,916.74 2,916.74 0.1K
10:17 2,916.00 2,916.00 2,916.00 2,916.00 0.3K
10:18 2,914.74 2,914.74 2,914.74 2,914.74 0.1K
10:20 2,913.50 2,914.00 2,913.50 2,914.00 1.4K
10:21 2,915.00 2,915.00 2,915.00 2,915.00 0.2K
10:22 2,914.00 2,914.00 2,914.00 2,914.00 1.6K
10:27 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
10:29 2,916.00 2,916.00 2,915.00 2,915.00 0.1K
10:31 2,914.00 2,914.00 2,913.00 2,913.00 0.2K
10:33 2,913.00 2,913.00 2,913.00 2,913.00 0.2K
10:34 2,913.00 2,913.00 2,913.00 2,913.00 0.2K
10:36 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
10:39 2,913.00 2,913.00 2,913.00 2,913.00 0.4K
10:40 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
10:44 2,913.00 2,914.00 2,913.00 2,914.00 0.1K
10:46 2,915.00 2,915.00 2,914.00 2,914.00 1.0K
10:47 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
10:50 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
10:53 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
10:54 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
10:55 2,913.59 2,913.59 2,913.59 2,913.59 0.2K
11:00 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
11:02 2,915.00 2,915.00 2,915.00 2,915.00 0.4K
11:04 2,916.00 2,917.00 2,916.00 2,916.00 0.6K
11:05 2,916.00 2,916.00 2,916.00 2,916.00 0.2K
11:07 2,916.00 2,916.00 2,916.00 2,916.00 0.2K
11:08 2,916.00 2,917.00 2,916.00 2,917.00 0.2K
11:09 2,917.00 2,917.00 2,917.00 2,917.00 0.0K
11:10 2,917.00 2,917.00 2,917.00 2,917.00 0.3K
11:11 2,916.00 2,916.00 2,916.00 2,916.00 0.1K
11:15 2,918.00 2,918.00 2,916.59 2,916.59 0.8K
11:18 2,918.59 2,921.00 2,918.59 2,921.00 0.6K
11:23 2,922.00 2,923.00 2,922.00 2,923.00 0.2K
11:26 2,924.00 2,924.00 2,924.00 2,924.00 0.0K
11:28 2,923.00 2,923.10 2,923.00 2,923.10 0.6K
11:29 2,922.00 2,922.26 2,922.00 2,922.26 0.1K
11:30 2,923.41 2,923.41 2,923.41 2,923.40 0.3K
11:33 2,922.00 2,923.00 2,921.60 2,923.00 1.3K
11:34 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
11:35 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
11:36 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
11:39 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
11:40 2,921.60 2,921.60 2,921.60 2,921.60 0.0K
11:41 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
11:45 2,920.00 2,920.00 2,918.61 2,918.61 1.1K
11:48 2,918.61 2,918.61 2,918.61 2,918.61 0.1K
11:49 2,918.00 2,920.00 2,918.00 2,920.00 0.8K
11:51 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
11:54 2,917.00 2,918.40 2,917.00 2,918.40 0.1K
11:56 2,918.00 2,918.00 2,918.00 2,918.00 0.1K
11:57 2,918.00 2,918.00 2,918.00 2,918.00 0.0K
12:00 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
12:02 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
12:03 2,918.61 2,918.61 2,918.61 2,918.61 0.1K
12:07 2,920.00 2,920.00 2,920.00 2,920.00 0.5K
12:08 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
12:11 2,920.00 2,920.00 2,920.00 2,920.00 0.4K
12:12 2,919.00 2,919.00 2,918.00 2,918.00 0.2K
12:16 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
12:17 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
12:19 2,920.00 2,920.00 2,920.00 2,920.00 0.3K
12:20 2,920.00 2,920.00 2,920.00 2,919.99 0.1K
12:21 2,920.39 2,920.39 2,919.00 2,919.60 0.4K
12:23 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
12:26 2,921.00 2,921.00 2,921.00 2,921.00 0.9K
12:27 2,920.01 2,921.76 2,920.01 2,921.76 0.0K
12:28 2,921.00 2,922.00 2,921.00 2,922.00 0.4K
12:30 2,921.61 2,921.61 2,921.00 2,921.00 0.7K
12:32 2,922.48 2,922.48 2,922.48 2,922.48 0.0K
12:34 2,921.61 2,921.61 2,921.61 2,921.61 0.3K
12:36 2,921.00 2,921.00 2,920.00 2,921.00 1.8K
12:37 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
12:40 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
12:42 2,920.00 2,920.00 2,920.00 2,920.00 0.5K
12:44 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
12:46 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
12:47 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
12:51 2,918.61 2,918.61 2,918.61 2,918.61 0.1K
12:52 2,918.00 2,918.00 2,918.00 2,918.00 0.2K
12:56 2,919.00 2,919.00 2,919.00 2,919.00 0.3K
12:59 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
13:01 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
13:02 2,918.28 2,919.00 2,918.00 2,919.00 0.1K
13:03 2,918.00 2,918.00 2,918.00 2,918.00 0.0K
13:04 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
13:05 2,918.00 2,918.00 2,918.00 2,918.00 0.0K
13:06 2,919.35 2,920.00 2,919.00 2,920.00 0.5K
13:07 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
13:11 2,921.00 2,921.00 2,920.00 2,920.00 0.3K
13:12 2,920.00 2,920.00 2,919.00 2,919.00 0.3K
13:14 2,918.00 2,920.00 2,918.00 2,919.00 0.3K
13:16 2,918.00 2,918.00 2,918.00 2,918.00 0.2K
13:18 2,918.58 2,918.58 2,918.58 2,918.58 0.2K
13:19 2,918.00 2,918.00 2,918.00 2,918.00 0.3K
13:20 2,916.00 2,917.00 2,916.00 2,916.00 0.3K
13:21 2,915.00 2,915.00 2,915.00 2,915.00 0.2K
13:24 2,913.00 2,913.00 2,913.00 2,913.00 0.2K
13:25 2,913.00 2,913.00 2,913.00 2,913.00 0.2K
13:26 2,912.00 2,912.00 2,912.00 2,912.00 0.2K
13:30 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
13:31 2,912.00 2,912.00 2,912.00 2,912.00 0.2K
13:32 2,912.00 2,912.00 2,912.00 2,912.00 0.3K
13:34 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
13:35 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
13:39 2,912.00 2,912.00 2,912.00 2,912.00 0.3K
13:42 2,912.00 2,912.46 2,912.00 2,912.46 1.0K
13:44 2,912.46 2,912.46 2,912.46 2,912.46 0.0K
13:46 2,911.00 2,911.00 2,911.00 2,911.00 0.0K
13:48 2,912.00 2,912.60 2,912.00 2,912.60 1.2K
13:49 2,913.32 2,913.32 2,913.32 2,913.32 0.1K
13:52 2,912.60 2,912.60 2,912.00 2,912.00 0.2K
13:56 2,913.00 2,913.00 2,912.00 2,912.00 0.1K
13:57 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
14:00 2,911.32 2,911.32 2,911.32 2,911.32 0.1K
14:02 2,911.00 2,911.00 2,911.00 2,911.00 0.2K
14:03 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
14:05 2,908.00 2,908.00 2,908.00 2,908.00 0.0K
14:06 2,908.00 2,908.00 2,908.00 2,908.00 0.0K
14:11 2,908.00 2,908.00 2,906.00 2,906.00 0.1K
14:12 2,908.00 2,908.00 2,908.00 2,908.00 0.0K
14:17 2,907.51 2,907.51 2,907.51 2,907.51 1.4K
14:19 2,908.45 2,908.45 2,908.45 2,908.45 0.1K
14:20 2,908.00 2,908.00 2,908.00 2,908.00 0.2K
14:21 2,907.59 2,907.59 2,907.59 2,907.59 0.4K
14:25 2,909.32 2,909.32 2,909.32 2,909.32 0.2K
14:26 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
14:28 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
14:30 2,908.58 2,908.58 2,908.00 2,908.00 0.2K
14:31 2,908.00 2,908.00 2,908.00 2,908.00 0.0K
14:32 2,908.00 2,908.00 2,906.00 2,907.00 0.4K
14:33 2,907.00 2,907.00 2,907.00 2,907.00 0.0K
14:35 2,906.58 2,906.58 2,906.00 2,906.00 0.2K
14:37 2,904.59 2,904.59 2,904.59 2,904.59 0.1K
14:39 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
14:40 2,903.00 2,903.00 2,903.00 2,903.00 0.0K
14:41 2,901.00 2,901.00 2,901.00 2,901.00 0.2K
14:43 2,901.00 2,904.00 2,901.00 2,904.00 1.6K
14:44 2,904.00 2,907.00 2,904.00 2,907.00 2.6K
14:46 2,907.00 2,908.00 2,907.00 2,908.00 0.5K
14:47 2,908.00 2,908.00 2,908.00 2,908.00 0.3K
14:48 2,908.00 2,908.00 2,908.00 2,908.00 0.3K
14:49 2,908.00 2,908.00 2,908.00 2,908.00 0.2K
14:50 2,908.00 2,908.00 2,908.00 2,908.00 0.1K
14:51 2,910.00 2,910.00 2,909.00 2,909.00 0.8K
14:52 2,908.00 2,908.00 2,908.00 2,908.00 0.7K
14:53 2,907.00 2,907.00 2,907.00 2,907.00 0.3K
14:54 2,908.00 2,908.00 2,908.00 2,908.00 0.1K
14:55 2,909.00 2,909.00 2,908.00 2,908.00 0.2K
14:56 2,908.47 2,908.47 2,908.47 2,908.47 0.0K
14:57 2,908.66 2,910.00 2,908.13 2,910.00 1.2K
14:58 2,911.00 2,912.00 2,911.00 2,912.00 0.5K
15:00 2,913.00 2,913.00 2,912.00 2,912.00 0.4K
15:02 2,911.00 2,911.00 2,911.00 2,911.00 0.2K
15:04 2,909.59 2,909.59 2,909.59 2,909.59 0.0K
15:07 2,911.00 2,911.00 2,911.00 2,911.00 0.3K
15:08 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
15:10 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
15:12 2,910.00 2,910.00 2,910.00 2,910.00 0.2K
15:14 2,908.93 2,908.93 2,908.93 2,908.93 0.0K
15:15 2,910.00 2,910.00 2,909.41 2,909.41 0.1K
15:16 2,909.99 2,909.99 2,909.99 2,909.99 0.0K
15:18 2,911.00 2,911.00 2,911.00 2,911.00 0.7K
15:19 2,911.00 2,911.00 2,910.60 2,910.60 0.3K
15:21 2,912.00 2,912.00 2,911.00 2,911.00 0.5K
15:23 2,911.00 2,911.00 2,911.00 2,911.00 0.0K
15:24 2,910.00 2,910.00 2,910.00 2,910.00 0.2K
15:25 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
15:26 2,910.00 2,911.00 2,910.00 2,911.00 0.3K
15:27 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
15:29 2,912.00 2,912.34 2,912.00 2,912.34 0.2K
15:31 2,911.00 2,911.00 2,911.00 2,911.00 0.2K
15:32 2,913.00 2,913.00 2,912.00 2,912.00 0.4K
15:34 2,911.00 2,912.00 2,911.00 2,912.00 0.7K
15:37 2,912.00 2,912.00 2,912.00 2,912.00 0.3K
15:38 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
15:39 2,913.00 2,913.00 2,913.00 2,913.00 0.7K
15:41 2,912.00 2,912.00 2,912.00 2,912.00 0.2K
15:42 2,914.00 2,915.00 2,914.00 2,914.00 0.9K
15:44 2,914.34 2,914.34 2,914.34 2,914.34 0.6K
15:45 2,914.30 2,914.30 2,914.30 2,914.30 0.1K
15:47 2,915.00 2,916.00 2,915.00 2,916.00 0.7K
15:48 2,916.00 2,916.00 2,916.00 2,916.00 0.0K
15:49 2,917.00 2,918.00 2,917.00 2,918.00 0.3K
15:50 2,916.00 2,916.00 2,916.00 2,916.00 0.7K
15:51 2,916.00 2,916.00 2,916.00 2,916.00 0.7K
15:55 2,915.00 2,915.65 2,915.00 2,915.65 0.7K
15:56 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
15:58 2,914.00 2,914.41 2,914.00 2,914.41 0.1K
15:59 2,915.00 2,915.00 2,915.00 2,915.00 0.2K
16:00 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
16:02 2,912.00 2,912.34 2,912.00 2,912.34 0.1K
16:03 2,913.00 2,913.00 2,913.00 2,913.00 0.3K
16:05 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
16:07 2,913.00 2,913.00 2,912.00 2,912.00 0.6K
16:08 2,912.00 2,912.00 2,912.00 2,912.00 0.2K
16:13 2,912.00 2,912.00 2,912.00 2,912.00 0.2K
16:14 2,912.00 2,912.00 2,912.00 2,912.00 0.2K
16:16 2,911.00 2,912.50 2,911.00 2,912.00 2.5K
16:19 2,913.00 2,916.00 2,913.00 2,915.00 4.6K
16:20 2,916.00 2,916.00 2,916.00 2,916.00 1.7K
16:21 2,916.00 2,917.00 2,916.00 2,917.00 5.2K
16:22 2,916.00 2,916.00 2,916.00 2,916.00 1.5K
16:23 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
16:24 2,916.00 2,917.00 2,915.00 2,917.00 1.0K
16:25 2,917.00 2,921.00 2,917.00 2,921.00 2.1K
16:26 2,922.00 2,926.00 2,922.00 2,925.00 4.6K
16:27 2,927.00 2,930.00 2,926.00 2,928.00 6.9K
16:28 2,927.00 2,927.00 2,924.00 2,924.00 2.6K
16:29 2,926.00 2,926.00 2,925.00 2,925.00 0.9K
16:35 2,927.00 2,927.00 2,927.00 2,927.00 203.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available