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 2,946.00 2,946.00 2,944.40 2,944.40 0.8K
08:01 2,941.96 2,946.00 2,941.96 2,946.00 0.5K
08:02 2,947.00 2,947.00 2,945.98 2,945.98 1.1K
08:04 2,948.00 2,952.00 2,948.00 2,950.00 0.6K
08:05 2,951.00 2,951.00 2,951.00 2,951.00 0.2K
08:06 2,950.00 2,952.00 2,950.00 2,952.00 0.4K
08:07 2,952.00 2,952.00 2,952.00 2,952.00 0.2K
08:08 2,954.00 2,954.00 2,953.00 2,953.00 0.5K
08:10 2,951.00 2,951.00 2,951.00 2,951.00 0.2K
08:12 2,951.00 2,951.00 2,951.00 2,951.00 0.1K
08:14 2,954.07 2,954.07 2,954.07 2,954.07 0.3K
08:16 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
08:20 2,957.00 2,957.00 2,956.24 2,956.24 0.1K
08:22 2,953.00 2,953.00 2,953.00 2,953.00 0.6K
08:25 2,954.00 2,957.00 2,954.00 2,957.00 0.2K
08:27 2,957.00 2,957.00 2,957.00 2,957.00 0.1K
08:29 2,956.00 2,956.00 2,954.00 2,954.00 0.0K
08:30 2,957.00 2,957.00 2,957.00 2,957.00 0.1K
08:31 2,958.00 2,958.00 2,958.00 2,958.00 0.2K
08:33 2,957.58 2,957.58 2,957.58 2,957.58 0.0K
08:34 2,957.00 2,957.00 2,957.00 2,957.00 0.0K
08:35 2,957.00 2,957.00 2,957.00 2,957.00 0.7K
08:37 2,956.76 2,956.76 2,956.76 2,956.76 0.0K
08:41 2,960.00 2,960.00 2,960.00 2,960.00 0.0K
08:42 2,958.00 2,958.00 2,958.00 2,958.00 0.5K
08:43 2,958.00 2,958.00 2,958.00 2,958.00 0.4K
08:44 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
08:49 2,956.98 2,956.98 2,956.98 2,956.98 0.1K
08:50 2,955.62 2,956.99 2,955.62 2,956.99 0.2K
08:51 2,954.00 2,954.00 2,954.00 2,954.00 0.3K
08:52 2,950.65 2,950.65 2,950.65 2,950.65 0.1K
08:53 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
08:54 2,953.32 2,953.32 2,953.32 2,953.32 0.7K
08:58 2,952.00 2,952.00 2,951.00 2,951.00 0.1K
09:00 2,950.60 2,950.60 2,950.60 2,950.60 0.3K
09:01 2,950.00 2,950.00 2,949.51 2,949.51 0.0K
09:02 2,950.00 2,951.00 2,950.00 2,951.00 0.5K
09:04 2,954.00 2,954.00 2,954.00 2,954.00 0.3K
09:06 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
09:07 2,957.00 2,957.00 2,957.00 2,957.00 0.0K
09:08 2,959.00 2,959.00 2,959.00 2,959.00 0.0K
09:09 2,959.00 2,960.00 2,959.00 2,960.00 0.1K
09:10 2,960.00 2,960.00 2,959.00 2,959.00 1.0K
09:12 2,959.33 2,959.33 2,959.33 2,959.33 0.1K
09:14 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
09:16 2,955.00 2,955.00 2,955.00 2,955.00 0.0K
09:17 2,954.00 2,954.00 2,954.00 2,954.00 0.5K
09:18 2,952.36 2,952.36 2,952.00 2,952.00 2.6K
09:19 2,952.00 2,952.00 2,952.00 2,952.00 0.7K
09:20 2,953.00 2,953.00 2,953.00 2,953.00 0.3K
09:21 2,955.00 2,955.00 2,953.54 2,953.54 1.2K
09:23 2,952.00 2,953.00 2,952.00 2,953.00 0.8K
09:25 2,953.00 2,953.00 2,952.00 2,952.00 0.5K
09:27 2,951.00 2,951.00 2,951.00 2,951.00 0.1K
09:28 2,952.00 2,952.00 2,952.00 2,952.00 0.1K
09:29 2,951.65 2,951.65 2,951.65 2,951.65 0.5K
09:31 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
09:32 2,949.00 2,949.00 2,949.00 2,949.00 0.4K
09:33 2,948.00 2,949.00 2,948.00 2,949.00 0.1K
09:36 2,949.00 2,950.15 2,948.00 2,950.15 17.2K
09:38 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
09:40 2,946.00 2,946.00 2,946.00 2,946.00 1.0K
09:41 2,945.00 2,945.00 2,945.00 2,945.00 0.3K
09:42 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
09:43 2,941.00 2,941.00 2,941.00 2,941.00 0.0K
09:45 2,942.00 2,942.00 2,942.00 2,942.00 0.5K
09:47 2,943.00 2,944.00 2,943.00 2,944.00 0.3K
09:51 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
09:52 2,946.00 2,946.00 2,946.00 2,946.00 0.2K
09:55 2,947.32 2,947.32 2,947.32 2,947.32 0.2K
09:57 2,946.00 2,946.00 2,946.00 2,946.00 0.4K
09:58 2,946.00 2,946.00 2,946.00 2,946.00 0.2K
10:00 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
10:03 2,946.01 2,946.01 2,946.01 2,946.01 0.0K
10:05 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
10:06 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
10:08 2,947.32 2,947.32 2,947.32 2,947.32 0.0K
10:10 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
10:11 2,948.00 2,948.00 2,947.32 2,947.32 0.1K
10:14 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
10:20 2,945.00 2,945.00 2,945.00 2,945.00 0.6K
10:22 2,944.40 2,945.00 2,944.40 2,945.00 0.1K
10:24 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
10:31 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
10:37 2,941.00 2,942.00 2,941.00 2,942.00 0.4K
10:40 2,944.00 2,944.00 2,944.00 2,944.00 0.1K
10:44 2,944.20 2,944.20 2,944.20 2,944.20 0.1K
10:46 2,944.00 2,944.00 2,944.00 2,944.00 0.5K
10:48 2,943.00 2,943.00 2,943.00 2,943.00 0.2K
10:52 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
10:54 2,943.00 2,943.00 2,943.00 2,943.00 0.0K
10:57 2,944.00 2,944.00 2,944.00 2,944.00 0.1K
10:58 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
11:04 2,942.80 2,942.80 2,942.80 2,942.80 0.0K
11:05 2,942.24 2,942.24 2,941.80 2,942.00 2.4K
11:08 2,943.00 2,943.00 2,943.00 2,943.00 0.0K
11:13 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
11:26 2,943.00 2,943.00 2,942.00 2,942.22 0.2K
11:27 2,943.00 2,943.00 2,943.00 2,943.00 0.0K
11:28 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
11:29 2,940.00 2,940.00 2,940.00 2,940.00 0.3K
11:32 2,939.80 2,940.40 2,939.80 2,940.40 0.1K
11:34 2,941.00 2,942.00 2,941.00 2,942.00 0.6K
11:35 2,942.00 2,943.00 2,942.00 2,943.00 0.3K
11:38 2,942.80 2,943.39 2,942.80 2,943.39 0.5K
11:40 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
11:41 2,941.97 2,941.97 2,941.97 2,941.97 0.7K
11:43 2,943.00 2,944.00 2,943.00 2,944.00 0.2K
11:45 2,944.00 2,944.00 2,944.00 2,944.00 0.3K
11:52 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
11:58 2,942.00 2,942.00 2,940.00 2,940.00 0.3K
11:59 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
12:01 2,942.00 2,942.00 2,942.00 2,942.00 0.6K
12:02 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
12:03 2,943.00 2,943.00 2,943.00 2,943.00 0.0K
12:06 2,941.54 2,941.54 2,941.54 2,941.54 0.0K
12:07 2,941.54 2,941.54 2,941.54 2,941.54 0.0K
12:09 2,940.00 2,940.00 2,940.00 2,940.00 0.2K
12:12 2,939.00 2,939.00 2,939.00 2,939.00 0.1K
12:13 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
12:14 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
12:15 2,940.00 2,940.00 2,940.00 2,940.00 0.3K
12:17 2,942.00 2,942.00 2,942.00 2,942.00 0.3K
12:23 2,940.00 2,940.00 2,936.00 2,939.00 25.3K
12:24 2,940.00 2,940.00 2,940.00 2,940.00 11.5K
12:25 2,940.00 2,940.00 2,940.00 2,940.00 11.5K
12:26 2,938.00 2,938.00 2,938.00 2,938.00 0.2K
12:27 2,939.00 2,939.00 2,939.00 2,939.00 0.2K
12:28 2,939.00 2,939.00 2,939.00 2,939.00 0.3K
12:33 2,939.00 2,939.00 2,939.00 2,939.00 0.2K
12:35 2,938.40 2,938.40 2,938.40 2,938.40 0.2K
12:43 2,936.00 2,940.00 2,936.00 2,940.00 2.4K
12:45 2,939.00 2,939.00 2,939.00 2,939.00 0.0K
12:48 2,940.00 2,940.00 2,940.00 2,940.00 0.3K
12:49 2,939.80 2,939.80 2,939.80 2,939.80 0.3K
12:51 2,941.00 2,941.00 2,941.00 2,941.00 0.6K
12:57 2,940.80 2,940.80 2,940.80 2,940.80 0.1K
12:58 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:00 2,942.00 2,942.00 2,942.00 2,942.00 0.2K
13:05 2,944.00 2,945.00 2,944.00 2,945.00 0.9K
13:07 2,945.40 2,945.40 2,945.40 2,945.40 0.0K
13:08 2,945.00 2,945.00 2,945.00 2,945.00 0.1K
13:10 2,944.00 2,945.00 2,944.00 2,945.00 0.4K
13:11 2,945.00 2,945.00 2,944.00 2,944.00 0.1K
13:12 2,944.00 2,944.00 2,944.00 2,944.00 0.1K
13:15 2,946.00 2,946.00 2,945.00 2,945.00 0.1K
13:19 2,944.24 2,944.24 2,944.24 2,944.24 0.7K
13:26 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
13:29 2,946.00 2,946.00 2,946.00 2,946.00 0.3K
13:30 2,947.00 2,947.00 2,947.00 2,947.00 0.2K
13:31 2,948.00 2,948.00 2,946.00 2,946.00 0.6K
13:33 2,946.27 2,946.27 2,946.27 2,946.30 0.0K
13:36 2,946.00 2,946.00 2,945.00 2,945.00 1.0K
13:40 2,946.00 2,946.00 2,946.00 2,946.00 0.3K
13:44 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
13:45 2,947.00 2,947.00 2,947.00 2,947.00 0.2K
13:46 2,946.39 2,946.39 2,946.39 2,946.39 0.1K
13:47 2,946.40 2,946.40 2,946.40 2,946.40 0.0K
13:49 2,947.00 2,948.00 2,947.00 2,948.00 0.2K
13:50 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
13:52 2,947.00 2,947.40 2,947.00 2,947.00 1.1K
13:53 2,947.00 2,947.00 2,947.00 2,947.00 0.4K
13:57 2,947.00 2,947.00 2,947.00 2,947.00 0.7K
13:59 2,945.00 2,946.00 2,945.00 2,946.00 0.8K
14:00 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
14:01 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
14:08 2,947.00 2,947.00 2,947.00 2,947.00 0.4K
14:09 2,947.00 2,947.54 2,947.00 2,947.54 1.2K
14:11 2,946.24 2,946.24 2,946.00 2,946.00 1.3K
14:12 2,946.00 2,946.00 2,945.00 2,945.00 1.8K
14:14 2,945.00 2,945.00 2,945.00 2,945.00 3.1K
14:15 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
14:16 2,947.00 2,947.00 2,947.00 2,947.00 0.4K
14:18 2,947.00 2,947.00 2,947.00 2,947.00 0.3K
14:21 2,946.00 2,947.00 2,946.00 2,947.00 204.8K
14:22 2,946.00 2,947.00 2,946.00 2,947.00 205.3K
14:23 2,948.00 2,948.00 2,948.00 2,948.00 0.5K
14:28 2,949.00 2,950.00 2,949.00 2,950.00 0.7K
14:30 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
14:33 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
14:37 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
14:38 2,946.80 2,946.80 2,946.80 2,946.80 0.1K
14:45 2,947.00 2,947.00 2,947.00 2,947.00 0.3K
14:46 2,947.00 2,947.00 2,947.00 2,947.00 0.3K
14:47 2,949.00 2,949.00 2,949.00 2,949.00 0.5K
14:49 2,948.00 2,948.00 2,947.00 2,948.00 0.4K
14:51 2,946.01 2,946.01 2,946.01 2,946.01 0.0K
14:54 2,946.26 2,946.26 2,946.26 2,946.26 0.2K
14:59 2,946.00 2,947.00 2,946.00 2,946.00 0.4K
15:00 2,947.00 2,947.27 2,947.00 2,947.27 0.7K
15:01 2,947.00 2,947.00 2,947.00 2,947.00 0.3K
15:05 2,946.00 2,946.00 2,946.00 2,946.00 2.1K
15:06 2,947.00 2,947.00 2,947.00 2,947.00 0.5K
15:07 2,945.00 2,945.00 2,945.00 2,945.00 0.2K
15:09 2,945.00 2,945.00 2,945.00 2,945.00 1.2K
15:10 2,945.00 2,945.00 2,945.00 2,945.00 0.5K
15:11 2,946.00 2,946.00 2,945.00 2,945.00 2.9K
15:14 2,945.00 2,945.00 2,945.00 2,945.00 0.7K
15:15 2,945.00 2,945.00 2,945.00 2,945.00 0.8K
15:16 2,945.00 2,945.00 2,945.00 2,945.00 0.5K
15:18 2,945.00 2,945.00 2,945.00 2,945.00 0.7K
15:24 2,946.00 2,946.00 2,945.00 2,945.00 3.4K
15:25 2,945.00 2,945.00 2,945.00 2,945.00 0.4K
15:26 2,945.00 2,945.22 2,945.00 2,945.22 1.2K
15:28 2,946.00 2,946.00 2,946.00 2,946.00 0.7K
15:30 2,946.00 2,946.00 2,946.00 2,946.00 1.0K
15:31 2,946.00 2,946.00 2,946.00 2,946.00 0.5K
15:32 2,946.77 2,947.00 2,946.77 2,947.00 0.0K
15:34 2,947.00 2,947.00 2,947.00 2,947.00 0.8K
15:35 2,947.00 2,947.00 2,947.00 2,947.00 1.2K
15:36 2,945.50 2,946.00 2,945.50 2,946.00 0.8K
15:37 2,947.00 2,947.00 2,945.00 2,945.00 1.1K
15:38 2,945.00 2,945.77 2,945.00 2,945.77 1.8K
15:40 2,945.00 2,945.00 2,945.00 2,945.00 0.9K
15:41 2,945.00 2,945.00 2,945.00 2,945.00 2.5K
15:43 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
15:44 2,946.00 2,946.00 2,946.00 2,946.00 0.3K
15:45 2,945.00 2,945.00 2,945.00 2,945.00 0.2K
15:46 2,946.00 2,946.00 2,946.00 2,946.00 0.5K
15:47 2,946.00 2,946.00 2,946.00 2,946.00 0.9K
15:50 2,946.00 2,946.18 2,946.00 2,946.00 2.9K
15:53 2,945.00 2,946.00 2,945.00 2,946.00 1.4K
15:55 2,947.00 2,947.00 2,946.00 2,946.00 0.8K
15:56 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
15:57 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
15:58 2,947.00 2,947.00 2,946.00 2,946.00 3.2K
15:59 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
16:00 2,946.00 2,946.00 2,946.00 2,946.00 1.8K
16:01 2,945.00 2,945.00 2,945.00 2,945.00 0.1K
16:02 2,945.00 2,946.00 2,945.00 2,946.00 1.8K
16:03 2,946.00 2,946.00 2,945.00 2,945.00 0.9K
16:04 2,945.40 2,945.40 2,945.40 2,945.40 0.1K
16:05 2,945.00 2,945.00 2,939.00 2,939.00 7.2K
16:06 2,940.00 2,940.00 2,939.00 2,940.00 2.1K
16:08 2,940.00 2,940.00 2,940.00 2,940.00 1.4K
16:10 2,941.00 2,941.50 2,941.00 2,941.50 1.3K
16:11 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
16:14 2,940.00 2,941.00 2,940.00 2,941.00 2.3K
16:15 2,941.00 2,941.00 2,941.00 2,941.00 0.8K
16:16 2,941.22 2,941.22 2,941.22 2,941.22 0.0K
16:17 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
16:18 2,943.00 2,944.00 2,943.00 2,944.00 1.7K
16:19 2,944.00 2,944.00 2,944.00 2,944.00 0.1K
16:20 2,942.00 2,942.00 2,942.00 2,942.00 0.8K
16:21 2,942.00 2,942.00 2,942.00 2,942.00 0.2K
16:22 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
16:23 2,942.00 2,942.00 2,942.00 2,942.00 0.2K
16:24 2,941.00 2,942.00 2,941.00 2,941.40 3.4K
16:25 2,942.00 2,942.00 2,942.00 2,942.00 0.5K
16:26 2,941.00 2,941.00 2,941.00 2,941.00 0.3K
16:27 2,942.00 2,943.00 2,942.00 2,943.00 0.9K
16:28 2,943.00 2,944.00 2,943.00 2,944.00 1.2K
16:29 2,944.00 2,944.00 2,943.00 2,943.00 0.8K
16:35 2,942.00 2,942.00 2,942.00 2,942.00 262.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available