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 2,923.00 2,931.35 2,923.00 2,931.35 1.4K
08:01 2,916.00 2,924.00 2,916.00 2,921.00 3.3K
08:02 2,918.00 2,920.00 2,916.17 2,920.00 0.9K
08:03 2,920.53 2,920.53 2,917.00 2,917.00 0.7K
08:04 2,916.92 2,919.00 2,915.00 2,919.00 1.5K
08:05 2,917.41 2,917.41 2,916.00 2,916.16 0.4K
08:07 2,918.00 2,918.00 2,918.00 2,918.00 0.1K
08:09 2,916.77 2,916.77 2,914.00 2,916.00 1.3K
08:10 2,918.00 2,922.00 2,918.00 2,922.00 0.4K
08:15 2,926.00 2,926.00 2,926.00 2,926.00 0.0K
08:16 2,925.00 2,925.00 2,924.42 2,924.42 0.8K
08:17 2,923.54 2,923.54 2,923.54 2,923.54 0.0K
08:18 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
08:20 2,923.00 2,923.00 2,919.00 2,919.00 0.0K
08:21 2,918.00 2,918.00 2,918.00 2,918.00 1.2K
08:23 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
08:25 2,919.00 2,922.00 2,919.00 2,922.00 1.4K
08:27 2,920.58 2,921.00 2,920.00 2,921.00 0.4K
08:29 2,922.00 2,923.00 2,922.00 2,923.00 0.4K
08:38 2,922.57 2,922.57 2,921.00 2,921.00 0.3K
08:39 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
08:41 2,923.00 2,923.00 2,923.00 2,923.00 0.5K
08:45 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
08:46 2,920.39 2,920.39 2,920.39 2,920.39 0.3K
08:47 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
08:48 2,920.58 2,920.58 2,920.58 2,920.58 0.2K
08:50 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
08:51 2,922.00 2,926.00 2,922.00 2,926.00 0.8K
08:52 2,925.00 2,925.00 2,925.00 2,925.00 0.1K
08:54 2,925.00 2,925.00 2,925.00 2,925.00 0.2K
08:55 2,925.00 2,925.00 2,925.00 2,925.00 0.0K
08:56 2,924.58 2,926.00 2,924.58 2,926.00 0.1K
09:02 2,930.00 2,930.00 2,930.00 2,930.00 0.0K
09:04 2,932.00 2,932.00 2,932.00 2,932.00 0.1K
09:06 2,933.00 2,933.00 2,933.00 2,933.00 0.0K
09:07 2,933.00 2,933.00 2,933.00 2,933.00 0.5K
09:10 2,934.00 2,936.39 2,934.00 2,935.00 0.4K
09:11 2,933.94 2,933.94 2,932.00 2,932.00 0.4K
09:15 2,933.00 2,933.00 2,933.00 2,933.00 0.3K
09:18 2,932.00 2,932.00 2,932.00 2,932.00 0.4K
09:21 2,932.04 2,932.04 2,930.00 2,930.00 0.3K
09:26 2,930.00 2,930.00 2,930.00 2,930.00 0.1K
09:29 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
09:33 2,930.44 2,930.44 2,928.00 2,929.68 0.8K
09:34 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
09:35 2,929.00 2,929.00 2,929.00 2,929.00 0.3K
09:36 2,929.00 2,930.00 2,929.00 2,930.00 0.4K
09:37 2,930.00 2,931.00 2,930.00 2,931.00 0.3K
09:40 2,930.00 2,930.00 2,930.00 2,930.00 0.1K
09:42 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
09:45 2,930.00 2,930.00 2,930.00 2,930.00 0.0K
09:46 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
09:47 2,929.32 2,930.00 2,929.32 2,930.00 0.4K
09:49 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
09:50 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
09:52 2,926.00 2,926.00 2,926.00 2,926.00 0.1K
09:54 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
10:00 2,929.00 2,930.00 2,929.00 2,930.00 0.0K
10:02 2,931.00 2,932.00 2,929.00 2,929.00 1.4K
10:03 2,929.01 2,929.63 2,929.01 2,929.63 0.1K
10:04 2,929.00 2,929.00 2,928.00 2,928.00 0.1K
10:05 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
10:07 2,929.00 2,929.00 2,927.00 2,927.00 0.1K
10:10 2,927.00 2,927.00 2,927.00 2,927.00 0.0K
10:13 2,922.00 2,922.00 2,922.00 2,922.00 0.7K
10:14 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
10:15 2,921.00 2,921.00 2,921.00 2,921.00 0.3K
10:16 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
10:17 2,922.00 2,922.00 2,921.60 2,921.60 0.2K
10:18 2,922.36 2,922.64 2,922.36 2,922.64 0.3K
10:21 2,921.00 2,921.00 2,921.00 2,921.00 0.4K
10:26 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
10:28 2,920.55 2,920.55 2,920.55 2,920.55 0.2K
10:30 2,920.00 2,920.00 2,920.00 2,920.00 0.4K
10:31 2,919.55 2,921.00 2,919.55 2,920.00 0.1K
10:33 2,919.00 2,919.00 2,919.00 2,919.00 0.3K
10:35 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
10:36 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
10:42 2,921.00 2,921.36 2,921.00 2,921.36 0.2K
10:43 2,921.00 2,921.00 2,921.00 2,921.00 0.4K
10:45 2,921.44 2,921.44 2,921.44 2,921.44 0.1K
10:46 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
10:47 2,921.38 2,921.38 2,921.38 2,921.38 0.1K
10:48 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
10:50 2,921.00 2,921.00 2,920.48 2,920.48 0.1K
10:56 2,919.53 2,919.53 2,919.53 2,919.53 0.2K
10:57 2,919.00 2,919.00 2,919.00 2,919.00 0.4K
10:58 2,920.53 2,920.53 2,920.53 2,920.53 0.2K
10:59 2,923.00 2,923.00 2,923.00 2,923.00 0.1K
11:00 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
11:01 2,922.00 2,922.27 2,922.00 2,922.27 0.1K
11:02 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
11:03 2,922.46 2,922.46 2,922.46 2,922.46 0.0K
11:04 2,923.00 2,923.00 2,923.00 2,923.00 0.1K
11:07 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
11:08 2,921.54 2,921.54 2,921.54 2,921.54 0.5K
11:11 2,923.00 2,923.00 2,922.00 2,922.00 0.3K
11:13 2,921.52 2,921.52 2,921.52 2,921.54 0.3K
11:14 2,922.00 2,922.00 2,922.00 2,922.00 0.5K
11:15 2,923.00 2,923.00 2,922.64 2,922.64 0.1K
11:17 2,922.34 2,922.34 2,922.34 2,922.34 0.1K
11:18 2,921.50 2,921.50 2,921.50 2,921.50 0.4K
11:20 2,923.00 2,923.00 2,923.00 2,923.00 0.4K
11:23 2,924.00 2,924.00 2,924.00 2,924.00 0.1K
11:26 2,925.00 2,925.00 2,925.00 2,925.00 0.1K
11:28 2,927.00 2,927.00 2,927.00 2,927.00 0.3K
11:30 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
11:31 2,929.00 2,929.00 2,929.00 2,929.00 0.2K
11:37 2,930.00 2,931.00 2,930.00 2,931.00 0.1K
11:38 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
11:39 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
11:42 2,927.00 2,927.00 2,927.00 2,927.00 0.4K
11:45 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
11:46 2,923.00 2,923.00 2,923.00 2,923.00 0.1K
11:51 2,921.30 2,921.30 2,921.30 2,921.30 1.0K
11:52 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
11:56 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
11:59 2,919.50 2,919.50 2,919.50 2,919.50 0.1K
12:00 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
12:01 2,920.22 2,920.22 2,920.22 2,920.22 0.0K
12:10 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
12:12 2,921.34 2,921.34 2,921.34 2,921.34 0.1K
12:13 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
12:14 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
12:21 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
12:23 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
12:29 2,922.00 2,922.00 2,922.00 2,922.00 0.6K
12:33 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
12:36 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
12:40 2,921.00 2,922.00 2,921.00 2,922.00 0.1K
12:41 2,923.00 2,923.00 2,923.00 2,923.00 0.3K
12:53 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
12:56 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
12:58 2,923.00 2,923.00 2,923.00 2,923.00 0.3K
13:00 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
13:01 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
13:03 2,920.00 2,920.25 2,920.00 2,920.25 0.4K
13:09 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
13:10 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
13:11 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
13:12 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
13:16 2,919.50 2,919.50 2,919.50 2,919.50 0.0K
13:19 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
13:26 2,924.00 2,924.00 2,923.00 2,923.00 0.6K
13:27 2,920.00 2,921.00 2,920.00 2,921.00 0.2K
13:31 2,919.50 2,919.50 2,919.50 2,919.50 0.5K
13:32 2,919.00 2,919.00 2,919.00 2,919.00 0.8K
13:34 2,921.00 2,921.00 2,920.75 2,920.75 0.1K
13:35 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
13:36 2,919.50 2,919.50 2,919.50 2,919.50 0.0K
13:37 2,920.50 2,920.50 2,920.50 2,920.50 0.0K
13:42 2,921.00 2,921.00 2,921.00 2,921.00 0.4K
13:48 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
13:52 2,920.00 2,921.00 2,920.00 2,921.00 0.5K
13:54 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
13:58 2,920.36 2,920.36 2,920.36 2,920.36 0.1K
14:02 2,921.67 2,921.67 2,921.67 2,921.67 0.1K
14:03 2,922.00 2,922.00 2,922.00 2,922.00 0.5K
14:05 2,923.00 2,923.00 2,923.00 2,923.00 0.7K
14:07 2,921.00 2,921.00 2,920.00 2,920.00 0.6K
14:08 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
14:09 2,923.00 2,923.00 2,923.00 2,923.00 408.6K
14:10 2,921.00 2,922.00 2,921.00 2,922.00 0.2K
14:12 2,920.49 2,920.49 2,920.49 2,920.49 0.1K
14:14 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
14:15 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
14:16 2,922.00 2,922.00 2,922.00 2,922.00 0.5K
14:17 2,922.00 2,925.00 2,922.00 2,925.00 1.5K
14:19 2,925.00 2,926.00 2,925.00 2,926.00 0.6K
14:20 2,925.00 2,925.00 2,924.00 2,924.00 0.9K
14:23 2,923.36 2,923.36 2,923.36 2,923.36 0.1K
14:27 2,923.49 2,923.49 2,923.00 2,923.00 0.1K
14:28 2,923.59 2,923.59 2,923.59 2,923.59 0.3K
14:29 2,924.00 2,924.00 2,924.00 2,924.00 0.1K
14:31 2,924.00 2,924.00 2,923.27 2,924.00 2.1K
14:32 2,925.00 2,925.00 2,925.00 2,925.00 0.7K
14:33 2,926.00 2,926.00 2,926.00 2,926.00 0.3K
14:34 2,925.00 2,925.00 2,925.00 2,925.00 0.1K
14:35 2,926.00 2,926.00 2,920.00 2,920.00 18.0K
14:36 2,919.00 2,920.00 2,919.00 2,919.00 2.6K
14:39 2,919.48 2,919.48 2,919.48 2,919.48 0.0K
14:40 2,919.00 2,919.00 2,916.00 2,916.00 0.3K
14:41 2,916.00 2,916.00 2,916.00 2,916.00 0.4K
14:42 2,917.00 2,918.00 2,917.00 2,918.00 0.6K
14:43 2,917.00 2,917.00 2,916.00 2,916.00 1.8K
14:44 2,916.00 2,916.00 2,916.00 2,916.00 1.2K
14:46 2,917.00 2,918.00 2,917.00 2,918.00 0.2K
14:49 2,918.00 2,918.00 2,918.00 2,918.00 0.1K
14:50 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
14:51 2,919.00 2,919.00 2,919.00 2,919.00 0.4K
14:52 2,918.00 2,918.00 2,918.00 2,918.00 1.2K
14:53 2,919.00 2,920.00 2,919.00 2,919.82 1.0K
14:54 2,920.00 2,920.00 2,920.00 2,920.00 2.0K
14:55 2,918.00 2,918.00 2,917.00 2,917.00 0.3K
14:59 2,916.25 2,916.25 2,916.25 2,916.25 0.2K
15:00 2,916.00 2,916.00 2,915.12 2,915.12 0.8K
15:02 2,916.00 2,920.00 2,916.00 2,920.00 1.6K
15:03 2,919.50 2,920.00 2,919.50 2,919.51 0.3K
15:06 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
15:07 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
15:10 2,921.50 2,921.50 2,921.00 2,921.00 0.4K
15:11 2,921.00 2,921.00 2,920.00 2,920.00 0.6K
15:13 2,919.00 2,920.00 2,919.00 2,920.00 1.6K
15:16 2,920.00 2,920.00 2,919.00 2,919.00 6.1K
15:17 2,916.00 2,916.00 2,914.00 2,914.00 0.1K
15:18 2,917.00 2,917.00 2,917.00 2,917.00 0.3K
15:20 2,915.00 2,915.00 2,912.00 2,912.00 0.5K
15:21 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
15:22 2,911.50 2,911.50 2,911.50 2,911.48 0.2K
15:23 2,914.00 2,914.00 2,913.00 2,913.00 0.9K
15:24 2,915.00 2,915.00 2,915.00 2,915.00 0.2K
15:25 2,916.00 2,916.00 2,916.00 2,916.00 0.0K
15:26 2,914.00 2,915.17 2,914.00 2,915.17 1.6K
15:28 2,915.50 2,915.50 2,915.00 2,915.00 1.0K
15:29 2,916.00 2,916.00 2,916.00 2,916.00 0.2K
15:30 2,915.42 2,915.42 2,915.42 2,915.42 0.1K
15:32 2,915.50 2,915.50 2,915.00 2,915.00 0.6K
15:33 2,915.34 2,915.34 2,915.34 2,915.34 0.1K
15:34 2,916.00 2,916.00 2,916.00 2,916.00 0.1K
15:37 2,915.23 2,915.23 2,915.23 2,915.23 0.2K
15:38 2,916.00 2,916.00 2,916.00 2,916.00 0.4K
15:39 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
15:40 2,915.00 2,915.00 2,915.00 2,915.00 0.8K
15:42 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
15:44 2,915.00 2,915.00 2,915.00 2,915.00 0.8K
15:46 2,916.00 2,916.00 2,916.00 2,916.00 0.7K
15:52 2,913.00 2,913.00 2,913.00 2,913.00 0.3K
15:54 2,912.24 2,912.24 2,912.12 2,912.12 1.3K
15:55 2,913.00 2,914.00 2,913.00 2,914.00 0.7K
15:56 2,914.00 2,916.00 2,914.00 2,916.00 0.5K
15:57 2,916.00 2,917.00 2,916.00 2,916.00 1.4K
16:01 2,918.00 2,919.00 2,918.00 2,919.00 1.1K
16:02 2,919.00 2,920.00 2,919.00 2,920.00 1.0K
16:03 2,920.00 2,920.00 2,920.00 2,920.00 0.3K
16:04 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
16:05 2,921.00 2,921.00 2,919.67 2,919.67 2.1K
16:06 2,919.00 2,920.00 2,919.00 2,920.00 0.9K
16:07 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
16:08 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
16:09 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
16:10 2,917.00 2,918.00 2,916.00 2,918.00 1.0K
16:11 2,917.00 2,917.00 2,917.00 2,917.00 1.0K
16:14 2,918.00 2,918.00 2,918.00 2,918.00 1.7K
16:15 2,917.00 2,917.00 2,917.00 2,917.00 0.3K
16:16 2,919.00 2,919.00 2,918.00 2,918.00 2.3K
16:17 2,917.00 2,919.00 2,917.00 2,919.00 2.8K
16:19 2,921.00 2,921.00 2,921.00 2,921.00 2.4K
16:20 2,920.00 2,921.00 2,920.00 2,921.00 0.3K
16:22 2,918.00 2,918.00 2,918.00 2,918.00 1.4K
16:23 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
16:24 2,920.00 2,921.00 2,919.00 2,920.00 10.4K
16:25 2,919.00 2,919.00 2,919.00 2,919.00 2.1K
16:26 2,917.00 2,919.00 2,917.00 2,919.00 2.1K
16:27 2,918.27 2,919.00 2,918.27 2,919.00 0.9K
16:28 2,919.00 2,919.00 2,918.00 2,919.00 2.4K
16:29 2,919.00 2,920.00 2,919.00 2,920.00 1.0K
16:35 2,916.00 2,916.00 2,916.00 2,916.00 1,438.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available