Whitbread

WTB
🏛️ uk →
3,273.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,916.00 2,937.74 2,916.00 2,935.00 0.3K
08:01 2,928.99 2,928.99 2,924.00 2,924.00 1.0K
08:02 2,923.00 2,923.00 2,923.00 2,923.00 0.6K
08:03 2,927.50 2,927.50 2,927.50 2,927.50 0.0K
08:05 2,929.00 2,929.00 2,929.00 2,929.00 0.2K
08:06 2,930.00 2,930.00 2,930.00 2,930.00 0.7K
08:08 2,933.00 2,933.00 2,933.00 2,933.00 0.3K
08:09 2,935.00 2,935.00 2,935.00 2,935.00 0.1K
08:11 2,936.00 2,937.00 2,936.00 2,937.00 0.1K
08:16 2,940.00 2,940.00 2,940.00 2,940.00 0.1K
08:19 2,941.00 2,941.00 2,941.00 2,941.00 0.2K
08:20 2,940.00 2,940.00 2,940.00 2,940.00 0.2K
08:21 2,941.00 2,941.00 2,941.00 2,941.00 0.2K
08:22 2,941.00 2,942.00 2,941.00 2,942.00 0.8K
08:27 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
08:29 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
08:30 2,938.00 2,940.00 2,938.00 2,940.00 0.7K
08:31 2,939.55 2,939.55 2,939.55 2,939.55 0.0K
08:33 2,940.00 2,940.00 2,940.00 2,940.00 0.2K
08:37 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
08:38 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
08:40 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
08:41 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
08:42 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
08:47 2,944.00 2,944.00 2,944.00 2,944.00 0.2K
08:48 2,944.00 2,944.00 2,944.00 2,944.00 0.0K
08:50 2,944.13 2,944.13 2,944.13 2,944.13 0.1K
08:55 2,945.43 2,945.43 2,945.43 2,945.43 0.1K
08:56 2,946.00 2,947.00 2,946.00 2,947.00 0.2K
09:01 2,947.00 2,949.00 2,947.00 2,949.00 1.1K
09:03 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
09:04 2,949.00 2,949.00 2,949.00 2,949.00 0.2K
09:08 2,948.00 2,951.00 2,948.00 2,951.00 0.8K
09:09 2,950.00 2,950.00 2,949.01 2,949.01 0.3K
09:11 2,951.00 2,951.00 2,951.00 2,951.00 0.1K
09:12 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
09:15 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
09:22 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
09:23 2,947.00 2,947.67 2,947.00 2,947.67 0.3K
09:24 2,946.59 2,946.59 2,946.59 2,946.59 0.2K
09:25 2,947.00 2,949.00 2,947.00 2,949.00 0.7K
09:29 2,949.07 2,949.07 2,948.00 2,948.00 0.5K
09:36 2,947.00 2,947.00 2,947.00 2,947.00 0.5K
09:37 2,947.00 2,948.00 2,946.56 2,946.56 4.7K
09:40 2,947.00 2,947.00 2,947.00 2,947.00 0.2K
09:42 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
09:43 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
09:45 2,947.00 2,947.00 2,947.00 2,947.00 0.3K
09:46 2,949.00 2,949.00 2,949.00 2,949.00 0.5K
09:48 2,951.00 2,951.00 2,950.00 2,950.00 0.8K
09:49 2,951.00 2,951.00 2,951.00 2,951.00 0.2K
09:54 2,951.00 2,951.00 2,951.00 2,951.00 0.1K
09:55 2,950.59 2,950.59 2,950.59 2,950.60 0.0K
09:57 2,952.00 2,952.00 2,952.00 2,952.00 0.2K
09:58 2,951.00 2,951.00 2,951.00 2,951.00 0.1K
09:59 2,952.00 2,952.00 2,952.00 2,952.00 0.1K
10:00 2,951.00 2,951.00 2,951.00 2,951.00 0.2K
10:01 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
10:02 2,951.00 2,951.00 2,951.00 2,951.00 0.1K
10:03 2,950.00 2,950.00 2,949.70 2,949.70 0.4K
10:04 2,950.00 2,950.00 2,950.00 2,950.00 0.4K
10:06 2,948.70 2,948.70 2,948.70 2,948.70 0.1K
10:08 2,950.66 2,950.66 2,950.66 2,950.66 0.0K
10:10 2,951.00 2,951.00 2,951.00 2,951.00 0.2K
10:11 2,951.00 2,951.00 2,951.00 2,951.00 0.1K
10:16 2,952.00 2,952.00 2,952.00 2,952.00 0.2K
10:23 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
10:25 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
10:28 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
10:29 2,953.00 2,954.00 2,953.00 2,954.00 0.4K
10:30 2,954.00 2,956.00 2,954.00 2,956.00 0.1K
10:34 2,955.00 2,955.00 2,955.00 2,955.00 0.2K
10:37 2,956.00 2,956.00 2,956.00 2,956.00 0.2K
10:41 2,956.00 2,956.00 2,956.00 2,956.00 0.1K
10:42 2,956.00 2,956.00 2,955.37 2,955.37 0.2K
10:45 2,957.00 2,957.00 2,957.00 2,957.00 0.1K
10:47 2,956.00 2,956.00 2,956.00 2,956.00 0.3K
10:48 2,957.00 2,957.00 2,957.00 2,957.00 0.5K
10:49 2,957.00 2,957.00 2,957.00 2,957.00 0.2K
10:51 2,958.00 2,958.00 2,957.00 2,957.00 2.0K
10:52 2,956.00 2,956.00 2,956.00 2,956.00 0.1K
10:53 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
10:55 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
10:56 2,954.00 2,955.00 2,954.00 2,955.00 0.5K
10:57 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
10:58 2,953.28 2,953.28 2,953.00 2,953.00 1.9K
11:00 2,955.00 2,955.00 2,955.00 2,955.00 0.7K
11:03 2,956.00 2,956.00 2,955.04 2,955.04 0.5K
11:04 2,954.99 2,954.99 2,954.99 2,954.99 0.1K
11:08 2,955.00 2,955.00 2,955.00 2,955.00 0.0K
11:12 2,954.00 2,954.00 2,954.00 2,954.00 0.3K
11:16 2,956.00 2,956.00 2,956.00 2,956.00 0.1K
11:17 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
11:18 2,956.00 2,956.00 2,956.00 2,956.00 0.0K
11:20 2,956.00 2,956.00 2,956.00 2,956.00 0.1K
11:23 2,957.00 2,957.00 2,957.00 2,957.00 0.0K
11:28 2,957.00 2,957.00 2,956.00 2,956.00 0.1K
11:29 2,955.00 2,955.00 2,955.00 2,955.00 0.0K
11:30 2,954.00 2,954.00 2,953.61 2,953.60 0.5K
11:35 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
11:38 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
11:43 2,954.00 2,954.00 2,954.00 2,954.00 0.3K
11:48 2,954.00 2,954.00 2,954.00 2,954.00 0.2K
11:49 2,954.47 2,954.47 2,954.47 2,954.47 0.0K
11:50 2,954.30 2,954.30 2,954.30 2,954.30 0.0K
11:53 2,957.00 2,957.00 2,957.00 2,957.00 0.5K
11:54 2,957.00 2,957.59 2,957.00 2,957.59 0.0K
11:57 2,958.00 2,958.00 2,957.00 2,958.00 0.2K
11:58 2,956.00 2,956.00 2,955.00 2,955.00 0.3K
11:59 2,955.00 2,955.00 2,955.00 2,955.00 0.2K
12:00 2,956.00 2,956.00 2,956.00 2,956.00 0.3K
12:01 2,953.00 2,953.00 2,953.00 2,953.00 0.8K
12:02 2,954.00 2,954.00 2,954.00 2,954.00 0.2K
12:05 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
12:06 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
12:07 2,952.40 2,952.40 2,952.40 2,952.40 0.1K
12:11 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
12:12 2,952.00 2,952.00 2,952.00 2,952.00 0.9K
12:13 2,950.00 2,950.00 2,950.00 2,950.00 0.4K
12:14 2,951.00 2,951.00 2,950.60 2,950.60 0.9K
12:15 2,951.00 2,953.00 2,951.00 2,953.00 0.6K
12:16 2,954.00 2,954.00 2,954.00 2,954.00 0.4K
12:18 2,953.30 2,953.30 2,953.30 2,953.30 0.1K
12:19 2,954.00 2,955.00 2,954.00 2,955.00 0.3K
12:20 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
12:21 2,955.00 2,956.00 2,955.00 2,956.00 1.1K
12:22 2,955.00 2,955.00 2,954.00 2,954.00 3.1K
12:23 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
12:24 2,953.00 2,953.00 2,952.00 2,952.00 0.3K
12:25 2,953.21 2,955.00 2,953.21 2,954.00 1.4K
12:26 2,953.00 2,953.00 2,953.00 2,953.00 0.3K
12:27 2,952.00 2,952.00 2,952.00 2,952.00 0.2K
12:28 2,950.00 2,950.00 2,947.00 2,949.00 1.1K
12:29 2,948.00 2,948.00 2,948.00 2,948.00 0.3K
12:35 2,948.00 2,948.00 2,948.00 2,948.00 72.3K
16:35 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available