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 2,924.00 2,928.02 2,924.00 2,928.02 0.8K
08:01 2,927.99 2,927.99 2,927.99 2,927.99 0.4K
08:03 2,927.68 2,927.68 2,927.68 2,927.68 0.0K
08:04 2,927.69 2,927.69 2,927.69 2,927.69 0.2K
08:05 2,926.76 2,926.76 2,926.76 2,926.76 0.0K
08:06 2,932.00 2,932.00 2,927.00 2,927.00 0.3K
08:07 2,927.69 2,930.02 2,927.69 2,930.02 0.6K
08:11 2,927.00 2,927.00 2,921.00 2,921.00 0.1K
08:14 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
08:15 2,927.00 2,927.00 2,927.00 2,927.00 0.4K
08:16 2,924.00 2,924.00 2,922.13 2,922.10 1.5K
08:17 2,921.00 2,921.00 2,921.00 2,921.00 0.3K
08:18 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
08:19 2,920.91 2,923.00 2,920.91 2,923.00 0.9K
08:20 2,920.80 2,920.80 2,920.80 2,920.80 0.2K
08:22 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
08:35 2,922.04 2,923.46 2,922.04 2,923.46 0.1K
08:39 2,921.87 2,921.87 2,921.87 2,921.87 0.0K
08:40 2,921.00 2,921.00 2,921.00 2,921.00 0.6K
08:45 2,921.12 2,921.12 2,921.12 2,921.12 0.1K
08:51 2,919.00 2,920.40 2,919.00 2,920.40 0.4K
08:52 2,920.37 2,920.37 2,920.37 2,920.37 0.0K
08:55 2,918.00 2,919.74 2,918.00 2,919.74 0.1K
09:01 2,919.29 2,919.29 2,919.00 2,919.00 0.1K
09:03 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
09:04 2,917.24 2,917.24 2,917.24 2,917.20 0.0K
09:07 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
09:08 2,918.36 2,918.36 2,918.36 2,918.36 0.1K
09:09 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
09:10 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
09:17 2,921.76 2,921.76 2,921.76 2,921.76 0.0K
09:19 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
09:21 2,916.58 2,916.58 2,916.58 2,916.60 0.0K
09:25 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
09:27 2,914.57 2,914.57 2,914.57 2,914.57 0.4K
09:28 2,914.00 2,914.00 2,914.00 2,914.00 0.3K
09:31 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
09:32 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
09:33 2,911.58 2,911.58 2,911.58 2,911.60 0.2K
09:34 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
09:35 2,912.00 2,912.00 2,911.00 2,911.00 0.1K
09:36 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
09:37 2,910.00 2,911.00 2,910.00 2,911.00 1.1K
09:38 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
09:47 2,909.32 2,909.32 2,909.32 2,909.32 1.4K
09:49 2,911.00 2,911.00 2,911.00 2,911.00 0.3K
09:52 2,911.16 2,911.16 2,911.16 2,911.16 0.2K
09:53 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
09:54 2,912.00 2,912.00 2,911.00 2,911.00 0.3K
09:55 2,909.00 2,909.00 2,909.00 2,909.00 0.2K
09:56 2,909.00 2,909.00 2,909.00 2,909.00 0.5K
09:58 2,908.58 2,908.58 2,908.58 2,908.58 0.1K
09:59 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
10:00 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
10:02 2,909.29 2,909.29 2,909.29 2,909.29 0.2K
10:03 2,908.02 2,909.65 2,908.02 2,909.00 0.3K
10:05 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
10:06 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
10:08 2,908.00 2,908.00 2,908.00 2,908.00 0.5K
10:09 2,910.00 2,910.00 2,908.00 2,909.00 0.7K
10:10 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
10:11 2,907.00 2,907.00 2,906.00 2,906.36 0.5K
10:12 2,906.00 2,906.00 2,906.00 2,906.00 0.2K
10:14 2,906.00 2,909.00 2,906.00 2,909.00 0.2K
10:15 2,908.00 2,909.00 2,908.00 2,909.00 0.0K
10:16 2,910.00 2,910.00 2,910.00 2,910.00 0.3K
10:18 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
10:23 2,910.70 2,910.70 2,910.70 2,910.70 0.1K
10:27 2,910.62 2,910.62 2,910.62 2,910.62 0.2K
10:28 2,910.00 2,910.00 2,910.00 2,910.00 0.1K
10:29 2,910.00 2,912.40 2,910.00 2,912.40 0.2K
10:30 2,913.00 2,913.76 2,913.00 2,913.76 0.1K
10:31 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
10:33 2,916.00 2,916.00 2,916.00 2,916.00 0.1K
10:34 2,915.24 2,915.24 2,915.00 2,915.00 1.2K
10:36 2,915.00 2,915.00 2,915.00 2,915.00 0.6K
10:38 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
10:41 2,912.23 2,912.23 2,912.23 2,912.23 0.6K
10:43 2,913.00 2,914.00 2,913.00 2,914.00 0.4K
10:46 2,912.60 2,912.60 2,912.60 2,912.60 0.0K
10:47 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
10:51 2,915.00 2,915.00 2,915.00 2,915.00 0.2K
10:54 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
10:55 2,915.63 2,915.63 2,915.12 2,915.10 0.4K
10:56 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
10:57 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
10:59 2,914.00 2,914.00 2,914.00 2,914.00 0.2K
11:02 2,912.66 2,912.66 2,912.66 2,912.66 0.1K
11:03 2,913.36 2,913.36 2,913.36 2,913.36 0.0K
11:07 2,911.00 2,913.00 2,911.00 2,913.00 0.4K
11:08 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
11:09 2,916.00 2,917.00 2,916.00 2,917.00 9.7K
11:10 2,917.00 2,917.00 2,914.00 2,914.00 3.8K
11:11 2,915.00 2,915.00 2,915.00 2,915.00 0.7K
11:12 2,916.00 2,916.00 2,915.60 2,915.60 0.1K
11:13 2,915.00 2,915.00 2,914.00 2,914.00 1.3K
11:17 2,916.00 2,916.00 2,916.00 2,916.00 0.0K
11:18 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
11:20 2,916.00 2,916.00 2,916.00 2,916.00 0.0K
11:21 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
11:24 2,915.00 2,915.00 2,915.00 2,915.00 0.3K
11:25 2,914.57 2,914.82 2,914.57 2,914.82 0.5K
11:27 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
11:31 2,916.00 2,916.00 2,916.00 2,916.00 0.3K
11:32 2,917.00 2,918.00 2,917.00 2,918.00 0.5K
11:33 2,918.00 2,918.00 2,918.00 2,918.00 0.2K
11:34 2,918.00 2,918.00 2,918.00 2,918.00 0.1K
11:37 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
11:39 2,919.00 2,919.00 2,919.00 2,919.00 0.6K
11:41 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
11:42 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
11:43 2,920.00 2,921.00 2,920.00 2,920.00 0.4K
11:44 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
11:46 2,920.35 2,920.35 2,920.35 2,920.35 0.0K
11:47 2,920.00 2,921.00 2,920.00 2,921.00 0.2K
11:48 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
11:50 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
11:51 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
11:52 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
12:01 2,921.00 2,921.00 2,920.36 2,920.36 0.2K
12:02 2,920.36 2,920.36 2,920.36 2,920.36 0.1K
12:05 2,919.57 2,919.57 2,919.57 2,919.57 0.5K
12:06 2,920.36 2,920.36 2,920.36 2,920.43 0.2K
12:07 2,920.35 2,920.35 2,919.00 2,919.00 0.1K
12:08 2,919.00 2,919.00 2,919.00 2,919.00 0.5K
12:09 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
12:10 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
12:11 2,919.60 2,919.60 2,919.60 2,919.60 0.1K
12:15 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
12:18 2,920.00 2,921.00 2,920.00 2,921.00 0.6K
12:25 2,920.00 2,920.00 2,919.00 2,919.00 0.6K
12:28 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
12:29 2,919.00 2,919.00 2,919.00 2,919.00 0.5K
12:30 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
12:32 2,919.28 2,919.28 2,919.28 2,919.28 0.1K
12:33 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
12:41 2,921.00 2,921.00 2,921.00 2,921.00 0.4K
12:42 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
12:43 2,922.00 2,922.00 2,922.00 2,922.00 0.3K
12:44 2,922.27 2,923.00 2,922.27 2,923.00 1.2K
12:45 2,925.00 2,925.00 2,925.00 2,925.00 0.1K
12:48 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
12:51 2,924.00 2,924.00 2,924.00 2,924.00 0.1K
12:54 2,925.00 2,925.00 2,925.00 2,925.00 0.1K
12:55 2,925.00 2,925.00 2,925.00 2,925.00 0.3K
12:56 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
13:00 2,924.00 2,925.00 2,924.00 2,925.00 0.1K
13:01 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
13:03 2,927.00 2,927.00 2,927.00 2,927.00 0.1K
13:05 2,926.68 2,926.68 2,926.68 2,926.68 0.2K
13:09 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
13:10 2,926.00 2,926.00 2,926.00 2,926.00 0.5K
13:11 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
13:13 2,928.27 2,928.27 2,928.27 2,928.30 1.7K
13:14 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
13:16 2,930.00 2,930.27 2,930.00 2,930.27 0.4K
13:17 2,929.00 2,929.00 2,927.00 2,927.00 1.9K
13:19 2,927.00 2,927.00 2,927.00 2,927.00 0.0K
13:20 2,924.00 2,924.00 2,924.00 2,924.00 0.6K
13:23 2,922.00 2,922.00 2,922.00 2,922.00 0.4K
13:24 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
13:25 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
13:30 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
13:31 2,921.00 2,921.00 2,920.00 2,920.00 0.2K
13:36 2,920.00 2,920.00 2,920.00 2,920.00 0.3K
13:39 2,920.00 2,922.00 2,920.00 2,922.00 0.6K
13:40 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
13:42 2,921.24 2,921.24 2,921.00 2,921.00 0.9K
13:43 2,918.69 2,918.69 2,918.69 2,918.69 0.3K
13:44 2,919.27 2,919.27 2,919.27 2,919.27 0.0K
13:45 2,919.27 2,919.27 2,919.27 2,919.27 0.0K
13:47 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
13:49 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
13:51 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
13:58 2,921.00 2,921.00 2,921.00 2,921.00 0.4K
13:59 2,920.00 2,920.00 2,920.00 2,920.00 0.4K
14:01 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
14:03 2,920.00 2,920.00 2,920.00 2,920.00 0.3K
14:04 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
14:05 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
14:09 2,917.29 2,917.29 2,917.29 2,917.30 0.9K
14:10 2,918.00 2,918.00 2,918.00 2,918.00 0.4K
14:11 2,918.00 2,918.00 2,918.00 2,918.00 0.1K
14:15 2,917.00 2,917.00 2,917.00 2,917.00 0.2K
14:19 2,918.00 2,918.00 2,918.00 2,918.00 0.2K
14:21 2,918.00 2,918.00 2,918.00 2,918.00 0.4K
14:22 2,916.00 2,916.00 2,916.00 2,916.00 0.0K
14:24 2,918.00 2,918.00 2,918.00 2,918.00 0.5K
14:25 2,918.00 2,918.00 2,918.00 2,918.00 0.2K
14:27 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
14:28 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
14:30 2,921.00 2,921.00 2,919.00 2,919.00 0.9K
14:33 2,916.00 2,916.00 2,916.00 2,916.00 0.4K
14:35 2,915.00 2,918.00 2,915.00 2,918.00 2.0K
14:36 2,916.24 2,917.82 2,916.24 2,917.82 2.1K
14:37 2,918.00 2,918.00 2,918.00 2,918.00 0.0K
14:38 2,919.00 2,920.00 2,919.00 2,920.00 0.4K
14:40 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
14:42 2,922.00 2,922.00 2,922.00 2,922.00 0.5K
14:43 2,921.36 2,921.36 2,921.36 2,921.36 0.1K
14:45 2,921.70 2,921.70 2,921.00 2,921.00 0.5K
14:46 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
14:47 2,920.00 2,921.00 2,920.00 2,921.00 0.5K
14:50 2,920.60 2,920.60 2,920.60 2,920.60 0.1K
14:52 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
14:55 2,921.57 2,921.57 2,921.57 2,921.57 0.3K
14:56 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
14:59 2,921.70 2,923.00 2,921.70 2,923.00 0.5K
15:00 2,923.00 2,923.00 2,921.00 2,923.00 1.3K
15:01 2,923.43 2,923.43 2,923.43 2,923.43 0.0K
15:03 2,924.00 2,924.00 2,924.00 2,924.00 0.3K
15:05 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
15:06 2,923.00 2,925.00 2,923.00 2,925.00 0.4K
15:07 2,926.00 2,926.00 2,926.00 2,926.00 0.0K
15:08 2,927.00 2,927.39 2,927.00 2,927.39 0.2K
15:09 2,926.00 2,927.00 2,926.00 2,927.00 0.5K
15:10 2,927.00 2,927.00 2,927.00 2,927.00 0.4K
15:12 2,925.00 2,925.00 2,925.00 2,925.00 0.3K
15:13 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
15:15 2,925.00 2,925.00 2,925.00 2,925.00 0.1K
15:17 2,925.00 2,925.00 2,925.00 2,925.00 0.6K
15:18 2,924.00 2,924.00 2,924.00 2,924.00 0.6K
15:19 2,925.00 2,926.00 2,925.00 2,926.00 0.6K
15:20 2,926.00 2,926.00 2,926.00 2,926.00 0.0K
15:21 2,926.00 2,926.00 2,926.00 2,926.00 2.3K
15:22 2,927.00 2,927.00 2,927.00 2,927.00 0.4K
15:24 2,927.00 2,929.00 2,927.00 2,929.00 0.4K
15:25 2,930.00 2,930.18 2,930.00 2,930.18 0.4K
15:26 2,931.00 2,931.00 2,931.00 2,931.00 0.2K
15:28 2,930.00 2,930.00 2,930.00 2,930.00 0.0K
15:29 2,932.00 2,932.00 2,932.00 2,932.00 0.3K
15:31 2,931.00 2,931.00 2,931.00 2,931.00 0.3K
15:32 2,930.52 2,930.52 2,930.52 2,930.52 0.2K
15:37 2,929.00 2,929.00 2,929.00 2,929.00 1.2K
15:40 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
15:41 2,928.00 2,928.00 2,927.00 2,927.00 0.8K
15:42 2,927.00 2,927.00 2,927.00 2,927.00 0.1K
15:43 2,928.00 2,928.00 2,928.00 2,928.00 0.4K
15:44 2,929.00 2,929.26 2,929.00 2,929.26 0.2K
15:45 2,930.00 2,930.00 2,929.26 2,929.26 0.1K
15:46 2,929.00 2,929.00 2,929.00 2,929.00 0.9K
15:47 2,930.00 2,930.00 2,930.00 2,930.00 0.0K
15:48 2,930.00 2,930.00 2,930.00 2,930.00 0.6K
15:49 2,931.00 2,931.00 2,931.00 2,931.00 0.0K
15:51 2,932.00 2,932.00 2,931.00 2,931.00 0.9K
15:53 2,930.00 2,930.00 2,928.00 2,928.00 1.1K
15:54 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
15:57 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
15:58 2,931.00 2,931.00 2,931.00 2,931.00 0.8K
15:59 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
16:00 2,930.00 2,930.00 2,930.00 2,930.00 0.0K
16:01 2,929.00 2,929.00 2,929.00 2,929.00 0.2K
16:02 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
16:03 2,927.00 2,929.00 2,927.00 2,929.00 0.5K
16:04 2,929.00 2,929.00 2,929.00 2,929.00 0.2K
16:05 2,930.00 2,931.00 2,930.00 2,931.00 0.5K
16:06 2,932.00 2,932.00 2,932.00 2,932.00 0.1K
16:08 2,933.00 2,933.00 2,933.00 2,933.00 0.3K
16:09 2,932.00 2,932.00 2,932.00 2,932.00 0.0K
16:10 2,932.00 2,933.00 2,932.00 2,933.00 0.3K
16:11 2,933.25 2,933.25 2,933.25 2,933.25 0.0K
16:13 2,934.00 2,935.00 2,934.00 2,935.00 0.5K
16:14 2,935.00 2,935.00 2,935.00 2,935.00 2.0K
16:15 2,935.00 2,935.00 2,934.00 2,934.00 1.4K
16:16 2,936.00 2,936.00 2,936.00 2,936.00 0.5K
16:18 2,935.00 2,935.00 2,934.00 2,934.00 1.8K
16:19 2,934.00 2,934.00 2,934.00 2,934.00 0.1K
16:20 2,935.00 2,935.00 2,933.23 2,933.23 1.4K
16:22 2,935.00 2,936.00 2,935.00 2,936.00 0.2K
16:23 2,936.00 2,937.00 2,936.00 2,937.00 1.5K
16:24 2,938.00 2,938.00 2,938.00 2,938.00 0.6K
16:25 2,938.00 2,938.00 2,938.00 2,938.00 0.5K
16:26 2,938.00 2,939.00 2,938.00 2,939.00 2.3K
16:27 2,939.00 2,941.00 2,939.00 2,940.00 2.6K
16:28 2,941.00 2,941.00 2,939.00 2,939.00 1.9K
16:29 2,939.00 2,940.00 2,939.00 2,940.00 0.8K
16:35 2,942.00 2,942.00 2,942.00 2,942.00 225.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available