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 2,931.00 2,932.00 2,929.15 2,932.00 1.5K
08:01 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
08:02 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
08:03 2,923.91 2,923.91 2,923.91 2,923.91 0.0K
08:06 2,922.00 2,925.00 2,922.00 2,925.00 1.1K
08:09 2,927.00 2,928.00 2,926.00 2,926.00 1.1K
08:10 2,924.00 2,924.00 2,923.00 2,923.00 0.1K
08:12 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
08:13 2,923.00 2,923.00 2,920.00 2,920.00 0.1K
08:14 2,920.00 2,922.00 2,920.00 2,922.00 0.4K
08:15 2,920.05 2,920.05 2,920.05 2,920.05 0.1K
08:17 2,921.00 2,921.00 2,921.00 2,921.00 0.3K
08:18 2,922.75 2,922.80 2,922.75 2,922.80 0.2K
08:19 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
08:20 2,920.00 2,920.00 2,919.00 2,919.00 0.9K
08:22 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
08:24 2,915.00 2,915.00 2,912.00 2,912.00 0.7K
08:25 2,912.00 2,912.00 2,911.00 2,911.00 0.3K
08:27 2,909.79 2,909.79 2,908.00 2,908.00 0.3K
08:29 2,908.00 2,909.00 2,908.00 2,909.00 0.3K
08:30 2,907.00 2,907.00 2,907.00 2,907.00 0.3K
08:31 2,907.00 2,907.00 2,907.00 2,907.00 0.0K
08:32 2,908.00 2,909.00 2,908.00 2,909.00 0.3K
08:34 2,908.00 2,908.00 2,908.00 2,908.00 0.4K
08:35 2,907.00 2,907.00 2,907.00 2,907.00 0.0K
08:36 2,907.80 2,907.80 2,907.80 2,907.80 0.2K
08:39 2,910.00 2,911.00 2,910.00 2,911.00 0.8K
08:40 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
08:41 2,911.00 2,911.00 2,911.00 2,911.00 0.2K
08:42 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
08:46 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
08:49 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
08:50 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
08:53 2,915.13 2,915.13 2,915.13 2,915.13 0.0K
08:54 2,912.00 2,912.00 2,910.00 2,910.00 0.5K
08:58 2,911.00 2,911.00 2,911.00 2,911.00 0.2K
09:00 2,911.00 2,911.00 2,909.79 2,911.00 0.2K
09:04 2,914.00 2,914.00 2,913.00 2,913.00 0.6K
09:08 2,910.00 2,911.00 2,910.00 2,911.00 1.0K
09:09 2,911.00 2,911.00 2,911.00 2,911.00 0.5K
09:12 2,910.59 2,910.59 2,910.59 2,910.59 0.1K
09:13 2,911.00 2,911.00 2,911.00 2,911.00 0.3K
09:14 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
09:15 2,909.00 2,909.00 2,909.00 2,909.00 0.0K
09:17 2,908.20 2,910.00 2,908.20 2,910.00 0.7K
09:18 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
09:19 2,909.00 2,909.00 2,909.00 2,909.00 0.2K
09:21 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
09:22 2,911.00 2,911.00 2,911.00 2,911.00 0.0K
09:23 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
09:25 2,911.00 2,911.00 2,911.00 2,911.00 0.2K
09:26 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
09:28 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
09:29 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
09:32 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
09:33 2,913.71 2,913.71 2,913.71 2,913.71 0.1K
09:40 2,913.00 2,913.00 2,913.00 2,913.00 0.0K
09:41 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
09:42 2,915.00 2,915.00 2,915.00 2,915.00 0.3K
09:43 2,915.60 2,915.60 2,915.60 2,915.60 0.1K
09:44 2,916.80 2,916.80 2,916.80 2,916.80 1.3K
09:46 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
09:48 2,918.00 2,921.00 2,918.00 2,921.00 1.3K
09:49 2,920.58 2,920.58 2,920.58 2,920.60 0.1K
09:50 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
09:54 2,924.00 2,924.00 2,923.00 2,923.00 0.3K
09:56 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
09:57 2,921.20 2,921.20 2,921.20 2,921.20 0.1K
09:59 2,921.00 2,923.00 2,921.00 2,923.00 0.3K
10:03 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
10:05 2,920.60 2,920.60 2,920.60 2,920.60 0.0K
10:07 2,920.00 2,920.00 2,920.00 2,920.00 0.9K
10:08 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
10:10 2,923.00 2,923.00 2,922.20 2,922.20 0.7K
10:12 2,922.00 2,922.00 2,921.00 2,921.00 0.4K
10:18 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
10:20 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
10:21 2,921.00 2,922.00 2,921.00 2,922.00 0.1K
10:23 2,921.80 2,921.80 2,921.80 2,921.80 0.0K
10:24 2,921.60 2,922.00 2,921.60 2,922.00 0.1K
10:26 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
10:27 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
10:28 2,923.00 2,923.00 2,923.00 2,923.00 0.1K
10:29 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
10:31 2,923.20 2,923.20 2,923.20 2,923.20 0.0K
10:38 2,922.00 2,922.00 2,922.00 2,922.00 0.3K
10:39 2,921.60 2,921.60 2,921.60 2,921.60 0.3K
10:41 2,923.00 2,924.00 2,923.00 2,923.00 0.4K
10:47 2,923.00 2,923.00 2,923.00 2,923.00 0.1K
10:48 2,921.00 2,921.00 2,921.00 2,921.00 0.4K
10:51 2,921.20 2,921.60 2,921.00 2,921.00 4.7K
10:53 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
10:54 2,921.41 2,921.41 2,921.41 2,921.41 0.0K
10:55 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
10:57 2,922.00 2,922.00 2,921.00 2,921.00 0.1K
10:59 2,921.60 2,921.60 2,921.60 2,921.60 0.1K
11:00 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
11:04 2,926.00 2,926.00 2,926.00 2,926.00 0.3K
11:05 2,924.00 2,925.00 2,924.00 2,925.00 0.3K
11:10 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
11:12 2,921.57 2,921.57 2,921.57 2,921.57 0.2K
11:13 2,918.00 2,918.00 2,918.00 2,918.00 0.9K
11:14 2,919.00 2,920.00 2,919.00 2,920.00 0.5K
11:15 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
11:16 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
11:17 2,921.60 2,922.20 2,921.60 2,922.20 0.4K
11:18 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
11:20 2,923.00 2,923.00 2,923.00 2,923.00 0.1K
11:23 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
11:25 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
11:26 2,920.00 2,920.00 2,919.00 2,919.00 0.2K
11:27 2,919.56 2,919.56 2,919.56 2,919.56 0.1K
11:33 2,920.00 2,920.00 2,919.00 2,920.00 0.3K
11:34 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
11:39 2,921.60 2,921.60 2,921.60 2,921.60 0.0K
11:42 2,922.00 2,922.00 2,922.00 2,922.00 0.4K
11:43 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
11:44 2,921.01 2,921.58 2,921.01 2,921.58 0.1K
11:45 2,922.20 2,922.20 2,922.20 2,922.20 0.0K
11:47 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
11:49 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
11:54 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
11:55 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
11:57 2,920.24 2,920.24 2,920.24 2,920.24 0.0K
11:58 2,918.00 2,918.00 2,918.00 2,918.00 1.0K
11:59 2,918.00 2,918.00 2,918.00 2,918.00 0.4K
12:00 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
12:01 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
12:02 2,922.00 2,923.00 2,922.00 2,923.00 0.2K
12:03 2,925.00 2,925.00 2,925.00 2,925.00 0.3K
12:04 2,925.00 2,925.71 2,925.00 2,925.20 3.3K
12:05 2,924.00 2,924.00 2,924.00 2,924.00 0.3K
12:06 2,924.00 2,924.00 2,924.00 2,924.00 0.1K
12:07 2,924.26 2,924.26 2,924.26 2,924.26 0.5K
12:09 2,925.00 2,926.00 2,925.00 2,926.00 0.1K
12:12 2,927.00 2,928.00 2,927.00 2,928.00 0.3K
12:15 2,925.00 2,925.00 2,924.60 2,924.60 0.1K
12:16 2,924.00 2,924.00 2,924.00 2,924.00 0.0K
12:19 2,925.00 2,925.00 2,925.00 2,925.00 0.2K
12:22 2,926.00 2,927.00 2,926.00 2,926.20 2.3K
12:23 2,928.00 2,928.00 2,928.00 2,928.00 0.3K
12:25 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
12:26 2,929.20 2,929.20 2,929.20 2,929.20 0.1K
12:27 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
12:28 2,928.80 2,928.80 2,928.80 2,928.80 0.0K
12:30 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
12:32 2,927.00 2,927.00 2,927.00 2,927.00 0.0K
12:33 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
12:34 2,929.00 2,930.00 2,929.00 2,930.00 0.1K
12:38 2,930.00 2,930.00 2,930.00 2,930.00 0.1K
12:39 2,931.00 2,931.00 2,931.00 2,931.00 0.1K
12:41 2,932.20 2,932.20 2,931.00 2,931.00 0.0K
12:47 2,934.00 2,934.00 2,934.00 2,934.00 1.0K
12:48 2,934.00 2,934.00 2,934.00 2,934.00 0.2K
12:52 2,932.26 2,932.56 2,932.26 2,932.56 0.3K
12:53 2,932.00 2,932.00 2,932.00 2,932.00 0.0K
12:55 2,931.00 2,931.00 2,931.00 2,931.00 0.1K
12:59 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
13:00 2,927.00 2,927.00 2,927.00 2,927.00 0.3K
13:01 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
13:04 2,927.00 2,927.00 2,927.00 2,927.00 0.2K
13:08 2,929.00 2,929.00 2,929.00 2,929.00 0.3K
13:09 2,928.56 2,928.56 2,928.56 2,928.60 0.4K
13:15 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
13:16 2,931.00 2,931.00 2,931.00 2,931.00 0.1K
13:19 2,932.00 2,932.00 2,932.00 2,932.00 0.1K
13:20 2,932.00 2,932.00 2,932.00 2,932.00 0.2K
13:22 2,932.28 2,933.00 2,932.28 2,933.00 0.1K
13:23 2,933.00 2,933.00 2,933.00 2,933.00 0.3K
13:26 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
13:28 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
13:30 2,935.00 2,935.00 2,935.00 2,935.00 0.2K
13:32 2,933.00 2,933.00 2,931.00 2,931.00 1.6K
13:33 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
13:34 2,929.00 2,929.00 2,929.00 2,929.00 0.6K
13:35 2,928.00 2,928.00 2,926.00 2,926.00 0.1K
13:36 2,925.00 2,925.00 2,925.00 2,925.00 0.0K
13:37 2,925.00 2,925.00 2,925.00 2,925.00 0.0K
13:43 2,924.00 2,928.00 2,924.00 2,928.00 164.2K
13:47 2,923.56 2,923.56 2,923.56 2,923.56 0.1K
13:50 2,925.00 2,925.00 2,924.00 2,924.00 0.7K
13:51 2,925.00 2,925.00 2,925.00 2,925.00 0.3K
13:52 2,923.00 2,923.00 2,922.00 2,922.00 0.2K
13:56 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
13:57 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
13:58 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
14:00 2,920.00 2,921.71 2,920.00 2,921.71 0.6K
14:02 2,923.14 2,923.14 2,923.14 2,923.10 0.5K
14:06 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
14:09 2,922.00 2,922.59 2,922.00 2,922.59 0.0K
14:10 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
14:11 2,925.00 2,925.00 2,925.00 2,925.00 0.1K
14:13 2,924.00 2,924.00 2,924.00 2,924.00 0.0K
14:14 2,925.41 2,925.41 2,925.41 2,925.41 0.0K
14:15 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
14:18 2,923.00 2,923.00 2,922.00 2,922.00 0.6K
14:19 2,921.00 2,921.59 2,921.00 2,921.59 0.4K
14:21 2,923.00 2,923.00 2,922.00 2,923.00 0.3K
14:22 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
14:24 2,920.59 2,920.59 2,920.59 2,920.59 0.0K
14:25 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
14:26 2,921.00 2,921.00 2,920.30 2,920.30 0.2K
14:27 2,920.00 2,920.00 2,920.00 2,920.00 0.4K
14:28 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
14:30 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
14:31 2,922.00 2,922.00 2,922.00 2,922.00 0.4K
14:33 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
14:34 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
14:35 2,924.00 2,924.00 2,924.00 2,924.00 0.1K
14:36 2,925.00 2,927.00 2,925.00 2,927.00 1.3K
14:37 2,927.00 2,927.00 2,927.00 2,927.00 0.0K
14:38 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
14:39 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
14:40 2,926.00 2,926.00 2,926.00 2,926.00 0.0K
14:41 2,928.00 2,929.00 2,928.00 2,929.00 1.2K
14:42 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
14:43 2,933.00 2,933.20 2,933.00 2,933.20 0.4K
14:44 2,933.30 2,934.00 2,933.30 2,934.00 0.2K
14:46 2,937.00 2,937.00 2,937.00 2,937.00 0.2K
14:47 2,935.00 2,935.00 2,935.00 2,935.00 0.5K
14:49 2,935.00 2,935.00 2,935.00 2,935.00 0.1K
14:50 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
14:51 2,933.60 2,933.60 2,933.60 2,933.60 0.1K
14:52 2,935.00 2,935.00 2,934.00 2,934.00 0.1K
14:53 2,934.00 2,934.00 2,934.00 2,934.00 0.1K
14:54 2,934.00 2,934.00 2,934.00 2,934.00 0.1K
14:55 2,934.00 2,934.00 2,934.00 2,934.00 0.2K
14:56 2,935.00 2,935.00 2,935.00 2,935.00 0.1K
14:57 2,936.00 2,936.00 2,936.00 2,936.00 0.4K
14:58 2,936.00 2,936.00 2,936.00 2,936.00 0.3K
15:00 2,937.00 2,940.00 2,937.00 2,940.00 0.5K
15:01 2,939.56 2,939.56 2,939.56 2,939.56 0.0K
15:02 2,939.00 2,939.00 2,937.00 2,937.00 0.9K
15:03 2,938.00 2,938.00 2,937.12 2,938.00 1.1K
15:05 2,939.00 2,939.00 2,939.00 2,939.00 0.1K
15:06 2,939.00 2,939.00 2,939.00 2,939.00 0.4K
15:08 2,940.00 2,940.00 2,940.00 2,940.00 0.1K
15:09 2,940.00 2,940.00 2,940.00 2,940.00 0.1K
15:10 2,940.00 2,945.00 2,940.00 2,945.00 0.6K
15:11 2,944.00 2,944.00 2,944.00 2,944.00 0.6K
15:12 2,945.00 2,945.00 2,945.00 2,945.00 0.3K
15:13 2,945.00 2,946.00 2,944.00 2,946.00 0.8K
15:14 2,946.00 2,946.00 2,945.00 2,945.00 0.6K
15:15 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
15:16 2,945.57 2,945.57 2,945.57 2,945.57 0.1K
15:17 2,946.00 2,946.00 2,945.00 2,945.00 0.1K
15:18 2,946.00 2,946.00 2,946.00 2,946.00 0.2K
15:19 2,945.00 2,945.00 2,945.00 2,945.00 0.2K
15:20 2,944.00 2,944.00 2,944.00 2,944.00 0.2K
15:21 2,945.00 2,945.00 2,945.00 2,945.00 0.3K
15:22 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
15:23 2,946.00 2,947.00 2,946.00 2,947.00 0.5K
15:25 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
15:27 2,946.00 2,946.00 2,946.00 2,946.00 0.2K
15:29 2,946.60 2,946.60 2,946.00 2,946.00 0.1K
15:30 2,945.00 2,945.00 2,941.00 2,941.00 1.1K
15:32 2,941.00 2,941.00 2,941.00 2,941.00 0.2K
15:35 2,941.00 2,941.00 2,941.00 2,941.00 0.8K
15:37 2,943.00 2,944.00 2,943.00 2,944.00 0.6K
15:39 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
15:40 2,943.00 2,943.20 2,942.00 2,942.00 0.7K
15:41 2,943.00 2,943.00 2,943.00 2,943.00 0.2K
15:42 2,942.00 2,949.00 2,942.00 2,948.00 3.8K
15:43 2,949.00 2,949.00 2,947.00 2,947.00 0.6K
15:44 2,949.00 2,949.00 2,948.00 2,948.00 0.3K
15:45 2,950.00 2,952.00 2,950.00 2,952.00 0.8K
15:46 2,951.00 2,952.00 2,951.00 2,952.00 1.3K
15:47 2,952.00 2,952.86 2,952.00 2,952.86 0.5K
15:49 2,952.00 2,954.00 2,952.00 2,954.00 3.0K
15:50 2,954.00 2,955.00 2,954.00 2,955.00 1.4K
15:51 2,954.60 2,954.60 2,953.00 2,953.00 2.8K
15:54 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
15:55 2,955.00 2,956.00 2,955.00 2,956.00 0.1K
15:56 2,955.00 2,957.00 2,955.00 2,957.00 0.5K
15:57 2,956.00 2,956.00 2,955.00 2,955.00 1.8K
15:59 2,956.00 2,956.00 2,955.00 2,955.00 0.3K
16:00 2,956.00 2,956.00 2,953.00 2,953.00 1.6K
16:01 2,953.00 2,953.00 2,953.00 2,953.00 2.5K
16:02 2,954.00 2,956.00 2,954.00 2,956.00 2.2K
16:03 2,957.00 2,957.00 2,957.00 2,957.00 0.5K
16:04 2,957.00 2,958.00 2,956.00 2,956.00 2.1K
16:05 2,954.00 2,954.00 2,953.00 2,953.00 0.5K
16:07 2,953.00 2,953.00 2,953.00 2,953.00 1.8K
16:08 2,953.00 2,954.00 2,953.00 2,954.00 0.4K
16:09 2,955.00 2,956.00 2,955.00 2,956.00 0.7K
16:10 2,956.00 2,956.00 2,954.00 2,954.00 3.0K
16:11 2,952.00 2,952.00 2,951.00 2,951.00 1.1K
16:12 2,951.00 2,952.00 2,950.55 2,952.00 1.4K
16:13 2,951.00 2,951.00 2,950.00 2,951.00 1.4K
16:14 2,951.00 2,951.00 2,951.00 2,951.00 0.2K
16:15 2,952.00 2,952.00 2,950.00 2,950.00 1.9K
16:16 2,950.00 2,950.00 2,950.00 2,950.00 0.1K
16:17 2,950.00 2,950.60 2,950.00 2,950.60 0.1K
16:18 2,951.00 2,951.00 2,945.00 2,945.00 4.4K
16:19 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
16:20 2,946.00 2,946.00 2,946.00 2,946.00 1.9K
16:21 2,945.00 2,946.00 2,945.00 2,946.00 3.6K
16:22 2,946.00 2,947.00 2,946.00 2,947.00 0.3K
16:23 2,946.00 2,947.00 2,946.00 2,946.00 0.4K
16:24 2,947.00 2,947.00 2,947.00 2,947.00 1.4K
16:25 2,946.00 2,948.00 2,946.00 2,948.00 1.2K
16:26 2,947.00 2,947.00 2,942.00 2,942.00 3.9K
16:27 2,941.00 2,941.20 2,940.00 2,941.00 2.1K
16:28 2,942.00 2,942.00 2,939.00 2,940.00 0.9K
16:29 2,938.00 2,940.00 2,938.00 2,938.00 1.2K
16:35 2,946.00 2,946.00 2,946.00 2,946.00 470.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available