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 2,935.00 2,936.00 2,929.00 2,936.00 1.9K
08:01 2,927.00 2,927.00 2,927.00 2,927.00 0.1K
08:03 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
08:04 2,928.00 2,937.00 2,928.00 2,937.00 2.2K
08:05 2,944.00 2,944.00 2,944.00 2,944.00 1.0K
08:08 2,940.00 2,940.00 2,934.75 2,934.75 3.0K
08:09 2,942.00 2,942.00 2,942.00 2,942.00 1.7K
08:13 2,942.00 2,942.00 2,942.00 2,942.00 0.3K
08:14 2,941.63 2,941.63 2,941.63 2,941.63 0.0K
08:17 2,942.11 2,942.11 2,942.11 2,942.10 0.1K
08:18 2,939.00 2,940.66 2,939.00 2,940.00 0.5K
08:19 2,941.00 2,944.00 2,941.00 2,944.00 1.1K
08:20 2,943.00 2,943.00 2,943.00 2,943.00 0.0K
08:21 2,944.00 2,944.00 2,944.00 2,944.00 0.5K
08:25 2,942.00 2,944.00 2,942.00 2,944.00 1.5K
08:26 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
08:29 2,942.00 2,944.00 2,942.00 2,943.00 0.6K
08:30 2,946.00 2,947.59 2,946.00 2,947.59 0.2K
08:31 2,947.00 2,947.00 2,947.00 2,947.00 0.4K
08:37 2,948.00 2,948.00 2,948.00 2,948.00 0.6K
08:41 2,948.17 2,948.17 2,948.17 2,948.17 0.7K
08:43 2,946.94 2,946.94 2,946.94 2,946.94 0.1K
08:46 2,951.00 2,951.00 2,951.00 2,951.00 4.5K
08:47 2,952.00 2,952.62 2,952.00 2,952.62 0.7K
08:52 2,952.00 2,952.00 2,948.00 2,948.00 4.6K
08:53 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
08:59 2,948.00 2,949.00 2,948.00 2,949.00 0.9K
09:09 2,947.00 2,947.00 2,945.00 2,945.00 1.2K
09:10 2,943.78 2,947.00 2,943.78 2,946.00 1.3K
09:12 2,946.00 2,946.00 2,946.00 2,946.00 0.3K
09:15 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
09:16 2,947.00 2,948.00 2,947.00 2,948.00 0.0K
09:17 2,947.63 2,947.63 2,947.63 2,947.63 0.2K
09:18 2,949.00 2,950.00 2,949.00 2,950.00 1.1K
09:22 2,949.00 2,950.00 2,949.00 2,950.00 1.3K
09:23 2,950.00 2,950.00 2,950.00 2,950.00 0.3K
09:28 2,949.70 2,949.70 2,949.70 2,949.70 0.0K
09:29 2,950.00 2,950.00 2,950.00 2,950.00 1.2K
09:30 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
09:40 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
09:41 2,952.84 2,952.84 2,952.84 2,952.84 0.2K
09:43 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
09:44 2,955.00 2,955.00 2,955.00 2,955.00 0.4K
09:45 2,956.00 2,957.00 2,956.00 2,957.00 0.5K
09:48 2,958.00 2,958.00 2,957.11 2,957.11 0.5K
09:49 2,958.00 2,958.00 2,957.00 2,957.00 0.6K
09:52 2,958.00 2,958.00 2,958.00 2,958.00 0.2K
09:53 2,955.80 2,955.80 2,955.80 2,955.80 0.0K
09:57 2,956.00 2,956.00 2,955.33 2,955.33 1.3K
10:00 2,955.00 2,955.00 2,954.41 2,954.41 0.6K
10:05 2,954.47 2,956.00 2,954.47 2,956.00 0.1K
10:06 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
10:09 2,956.00 2,956.00 2,956.00 2,956.00 0.0K
10:10 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
10:11 2,959.00 2,959.00 2,959.00 2,959.00 0.1K
10:13 2,958.00 2,958.00 2,958.00 2,958.00 0.1K
10:16 2,959.00 2,959.00 2,959.00 2,959.00 0.1K
10:19 2,958.00 2,958.00 2,958.00 2,958.00 2.1K
10:20 2,957.00 2,957.00 2,956.00 2,956.00 0.3K
10:22 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
10:27 2,954.40 2,954.40 2,953.00 2,953.00 0.5K
10:29 2,953.00 2,953.00 2,952.00 2,952.00 0.6K
10:30 2,951.36 2,951.36 2,951.36 2,951.36 0.8K
10:31 2,951.00 2,951.00 2,950.55 2,950.55 0.6K
10:32 2,952.00 2,952.00 2,952.00 2,952.00 0.2K
10:33 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
10:39 2,951.25 2,951.25 2,951.25 2,951.25 0.0K
10:41 2,950.10 2,950.10 2,950.10 2,950.10 0.8K
10:42 2,950.58 2,950.58 2,950.58 2,950.58 1.8K
10:46 2,952.00 2,952.00 2,952.00 2,952.00 0.1K
10:47 2,953.00 2,953.00 2,953.00 2,953.00 0.4K
10:50 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
10:51 2,952.00 2,952.00 2,952.00 2,952.00 0.4K
10:52 2,952.00 2,952.00 2,952.00 2,952.00 0.7K
10:56 2,952.36 2,953.00 2,952.36 2,953.00 0.1K
10:57 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
10:59 2,952.52 2,952.52 2,952.52 2,952.52 0.1K
11:00 2,954.00 2,955.22 2,954.00 2,955.22 0.6K
11:01 2,955.00 2,955.00 2,954.52 2,954.52 0.2K
11:03 2,955.25 2,955.25 2,955.25 2,955.25 0.0K
11:04 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
11:06 2,953.60 2,953.60 2,953.60 2,953.60 0.0K
11:09 2,952.57 2,952.57 2,952.57 2,952.57 0.1K
11:12 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
11:15 2,955.00 2,955.00 2,955.00 2,955.00 0.2K
11:17 2,956.00 2,956.00 2,956.00 2,956.00 0.0K
11:26 2,957.00 2,957.00 2,957.00 2,957.00 0.3K
11:32 2,957.18 2,957.18 2,957.18 2,957.18 0.0K
11:34 2,956.00 2,956.00 2,956.00 2,956.00 0.2K
11:36 2,955.00 2,955.00 2,955.00 2,955.00 0.0K
11:37 2,956.00 2,956.00 2,956.00 2,956.00 0.1K
11:40 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
11:43 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
11:44 2,956.00 2,956.00 2,956.00 2,956.00 0.0K
11:45 2,954.51 2,954.51 2,954.51 2,954.51 1.5K
11:46 2,954.10 2,954.10 2,954.10 2,954.10 1.8K
11:53 2,953.00 2,953.00 2,953.00 2,953.00 0.9K
11:54 2,955.00 2,957.00 2,955.00 2,957.00 0.6K
12:00 2,957.00 2,957.00 2,957.00 2,957.00 0.4K
12:01 2,960.00 2,960.00 2,960.00 2,960.00 0.1K
12:02 2,960.00 2,961.50 2,959.00 2,960.00 1.4K
12:04 2,961.00 2,961.00 2,961.00 2,961.00 0.2K
12:06 2,961.00 2,961.00 2,961.00 2,961.00 0.3K
12:07 2,962.00 2,962.00 2,962.00 2,962.00 0.0K
12:09 2,962.00 2,962.00 2,960.00 2,960.00 0.1K
12:10 2,959.00 2,959.00 2,959.00 2,959.00 0.1K
12:12 2,959.00 2,959.00 2,959.00 2,959.00 0.9K
12:13 2,958.39 2,958.39 2,958.39 2,958.39 0.0K
12:16 2,961.00 2,961.00 2,961.00 2,961.00 0.3K
12:18 2,959.00 2,959.00 2,959.00 2,959.00 0.3K
12:19 2,958.00 2,958.00 2,958.00 2,958.00 0.1K
12:20 2,956.00 2,956.00 2,955.00 2,955.00 0.4K
12:21 2,955.00 2,956.00 2,955.00 2,956.00 0.2K
12:22 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
12:23 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
12:24 2,953.00 2,953.00 2,951.00 2,951.00 0.6K
12:25 2,949.74 2,950.00 2,949.00 2,950.00 0.3K
12:27 2,948.00 2,949.00 2,948.00 2,949.00 2.0K
12:28 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
12:29 2,947.00 2,949.00 2,947.00 2,949.00 0.7K
12:35 2,949.00 2,949.00 2,949.00 2,949.00 45.2K
16:35 2,959.00 2,959.00 2,959.00 2,959.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available