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 2,898.39 2,899.00 2,891.00 2,891.00 1.3K
08:01 2,893.60 2,893.60 2,893.60 2,893.60 0.2K
08:03 2,893.00 2,893.00 2,890.00 2,890.00 0.5K
08:04 2,886.00 2,886.00 2,884.00 2,884.00 0.4K
08:05 2,886.00 2,886.00 2,884.00 2,885.00 0.3K
08:06 2,889.00 2,889.00 2,889.00 2,889.00 0.2K
08:07 2,889.00 2,893.00 2,889.00 2,893.00 0.4K
08:09 2,894.00 2,894.00 2,892.00 2,892.00 0.1K
08:10 2,891.00 2,893.00 2,891.00 2,893.00 0.2K
08:13 2,896.00 2,896.00 2,896.00 2,896.00 0.0K
08:14 2,894.87 2,894.87 2,894.87 2,894.87 0.1K
08:17 2,896.00 2,896.00 2,894.00 2,894.00 0.5K
08:18 2,894.00 2,894.00 2,894.00 2,894.00 0.1K
08:19 2,893.00 2,893.00 2,893.00 2,893.00 0.0K
08:21 2,896.00 2,896.00 2,896.00 2,896.00 0.2K
08:23 2,896.00 2,898.00 2,896.00 2,898.00 0.9K
08:24 2,898.00 2,898.42 2,898.00 2,898.42 0.1K
08:30 2,900.00 2,900.00 2,898.00 2,898.00 0.3K
08:32 2,898.64 2,898.64 2,898.64 2,898.64 0.2K
08:34 2,898.60 2,900.00 2,898.60 2,900.00 0.3K
08:35 2,900.91 2,900.91 2,900.91 2,900.91 0.2K
08:37 2,903.00 2,903.00 2,902.62 2,902.60 0.1K
08:38 2,902.00 2,902.00 2,902.00 2,902.00 0.0K
08:39 2,908.00 2,908.00 2,908.00 2,908.00 0.4K
08:40 2,910.00 2,916.00 2,910.00 2,916.00 0.6K
08:41 2,915.00 2,915.00 2,915.00 2,915.00 0.3K
08:44 2,914.00 2,914.00 2,911.00 2,911.00 0.5K
08:45 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
08:47 2,907.99 2,907.99 2,906.00 2,906.00 0.0K
08:50 2,910.00 2,910.00 2,910.00 2,910.00 0.9K
08:51 2,912.00 2,912.00 2,908.00 2,908.00 0.5K
08:52 2,908.00 2,908.00 2,908.00 2,908.00 0.0K
08:54 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
08:58 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
08:59 2,907.00 2,907.00 2,907.00 2,907.00 0.1K
09:00 2,906.00 2,906.00 2,906.00 2,906.00 0.3K
09:01 2,906.00 2,906.00 2,906.00 2,906.00 0.3K
09:03 2,905.00 2,905.00 2,905.00 2,905.00 0.1K
09:05 2,894.00 2,894.00 2,894.00 2,894.00 125.8K
09:08 2,905.00 2,905.00 2,905.00 2,905.00 0.0K
09:10 2,906.00 2,906.00 2,906.00 2,906.00 0.3K
09:12 2,905.85 2,905.85 2,905.85 2,905.85 0.0K
09:14 2,904.00 2,908.00 2,904.00 2,908.00 2.2K
09:15 2,909.00 2,909.00 2,909.00 2,909.00 0.2K
09:16 2,908.00 2,908.00 2,908.00 2,908.00 0.2K
09:19 2,907.00 2,907.00 2,907.00 2,907.00 0.0K
09:20 2,909.00 2,909.00 2,909.00 2,909.00 0.0K
09:21 2,905.00 2,905.00 2,903.94 2,903.94 0.3K
09:22 2,906.00 2,907.00 2,906.00 2,907.00 0.6K
09:24 2,907.00 2,907.00 2,907.00 2,907.00 0.1K
09:27 2,906.63 2,906.63 2,906.63 2,906.63 0.0K
09:28 2,908.00 2,908.00 2,908.00 2,908.00 0.0K
09:30 2,906.00 2,906.63 2,906.00 2,906.63 0.2K
09:32 2,908.27 2,908.27 2,908.27 2,908.27 0.6K
09:33 2,908.00 2,908.00 2,908.00 2,908.00 0.1K
09:35 2,907.00 2,907.00 2,907.00 2,907.00 0.1K
09:36 2,905.00 2,905.36 2,905.00 2,905.36 0.4K
09:41 2,906.00 2,906.00 2,906.00 2,906.00 0.2K
09:43 2,905.00 2,905.00 2,905.00 2,905.00 0.1K
09:47 2,904.00 2,904.00 2,904.00 2,904.00 0.0K
09:48 2,902.00 2,902.00 2,902.00 2,902.00 0.3K
09:53 2,900.47 2,901.09 2,900.47 2,901.09 0.2K
09:56 2,901.00 2,901.00 2,897.00 2,897.00 8.7K
09:57 2,896.00 2,896.00 2,896.00 2,896.00 0.2K
10:00 2,898.00 2,899.00 2,898.00 2,899.00 0.6K
10:03 2,900.00 2,901.00 2,900.00 2,901.00 0.4K
10:04 2,901.45 2,902.67 2,901.45 2,902.67 1.6K
10:05 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
10:06 2,903.67 2,903.67 2,903.67 2,903.67 0.3K
10:07 2,903.00 2,903.00 2,902.00 2,902.00 0.1K
10:08 2,901.45 2,902.54 2,901.45 2,902.54 0.2K
10:09 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
10:12 2,900.32 2,900.32 2,900.32 2,900.32 1.5K
10:13 2,901.02 2,901.02 2,901.02 2,901.00 0.1K
10:14 2,900.00 2,900.00 2,899.00 2,899.00 0.1K
10:16 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
10:18 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
10:22 2,897.00 2,897.12 2,897.00 2,897.12 0.0K
10:24 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
10:25 2,901.00 2,901.00 2,901.00 2,901.00 0.4K
10:26 2,906.00 2,906.00 2,906.00 2,906.00 0.1K
10:28 2,905.00 2,905.00 2,905.00 2,905.00 1.5K
10:30 2,905.00 2,905.00 2,904.00 2,904.00 0.0K
10:31 2,904.00 2,904.00 2,902.00 2,902.00 0.5K
10:36 2,900.43 2,900.43 2,900.43 2,900.43 0.4K
10:37 2,903.00 2,903.00 2,903.00 2,903.00 0.2K
10:38 2,903.00 2,903.00 2,903.00 2,903.00 0.0K
10:42 2,902.00 2,902.00 2,902.00 2,902.00 0.2K
10:45 2,901.42 2,901.42 2,901.42 2,901.42 0.2K
10:46 2,902.42 2,902.42 2,902.42 2,902.42 0.0K
10:47 2,901.22 2,901.22 2,901.22 2,901.22 0.0K
10:50 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
10:52 2,901.41 2,901.41 2,901.41 2,901.41 0.2K
10:53 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
10:54 2,899.00 2,899.00 2,899.00 2,899.00 0.0K
10:56 2,898.18 2,898.18 2,898.18 2,898.18 0.1K
10:57 2,898.62 2,898.62 2,896.00 2,896.00 1.1K
10:58 2,896.61 2,896.61 2,896.61 2,896.61 0.2K
11:00 2,897.00 2,898.00 2,897.00 2,898.00 0.6K
11:01 2,898.36 2,898.36 2,897.00 2,897.00 0.5K
11:02 2,896.41 2,899.00 2,896.41 2,899.00 0.0K
11:06 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
11:07 2,896.39 2,896.39 2,896.39 2,896.39 0.2K
11:08 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
11:09 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
11:11 2,897.00 2,897.00 2,897.00 2,897.00 0.3K
11:13 2,895.00 2,895.00 2,894.00 2,894.00 1.5K
11:14 2,894.00 2,894.00 2,894.00 2,894.00 0.3K
11:15 2,896.38 2,896.38 2,896.38 2,896.38 0.2K
11:16 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
11:21 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
11:24 2,896.00 2,896.00 2,896.00 2,896.00 0.1K
11:25 2,896.00 2,896.00 2,896.00 2,896.00 0.0K
11:30 2,898.00 2,898.00 2,897.00 2,897.00 0.2K
11:32 2,896.00 2,896.00 2,896.00 2,896.00 0.3K
11:42 2,894.00 2,894.00 2,894.00 2,894.00 0.3K
11:50 2,897.00 2,897.00 2,897.00 2,897.00 0.2K
11:52 2,895.60 2,895.60 2,895.60 2,895.60 0.0K
11:53 2,896.00 2,896.00 2,896.00 2,896.00 1.3K
11:54 2,895.00 2,895.00 2,895.00 2,895.00 0.1K
12:00 2,894.00 2,894.00 2,894.00 2,894.00 0.1K
12:01 2,895.00 2,895.00 2,895.00 2,895.00 0.8K
12:02 2,894.00 2,894.00 2,894.00 2,894.00 0.1K
12:03 2,897.00 2,897.00 2,897.00 2,897.00 0.9K
12:05 2,896.00 2,896.00 2,896.00 2,896.00 0.0K
12:11 2,898.00 2,898.00 2,897.00 2,897.00 0.1K
12:12 2,896.00 2,896.00 2,895.00 2,895.00 0.5K
12:14 2,898.00 2,900.00 2,898.00 2,900.00 1.2K
12:20 2,903.00 2,903.00 2,903.00 2,903.00 0.2K
12:24 2,902.00 2,902.00 2,901.00 2,901.00 0.6K
12:25 2,901.00 2,901.00 2,900.00 2,900.00 0.5K
12:28 2,899.00 2,899.00 2,899.00 2,899.00 0.4K
12:29 2,899.22 2,899.22 2,899.22 2,899.22 0.0K
12:31 2,901.00 2,901.00 2,901.00 2,901.00 0.3K
12:35 2,904.00 2,904.00 2,904.00 2,904.00 0.5K
12:36 2,903.60 2,903.60 2,903.60 2,903.60 0.3K
12:37 2,904.60 2,905.00 2,904.60 2,905.00 0.1K
12:40 2,903.00 2,903.00 2,902.00 2,902.00 0.0K
12:42 2,902.00 2,902.00 2,902.00 2,902.00 0.2K
12:43 2,901.00 2,903.00 2,901.00 2,903.00 0.4K
12:50 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
12:52 2,901.00 2,901.00 2,900.00 2,900.00 0.2K
12:53 2,902.00 2,902.00 2,902.00 2,902.00 0.9K
12:58 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
13:02 2,900.00 2,900.00 2,900.00 2,900.00 0.1K
13:03 2,900.00 2,900.00 2,898.00 2,898.00 0.4K
13:10 2,899.00 2,899.00 2,898.00 2,898.00 0.2K
13:11 2,894.00 2,897.00 2,894.00 2,897.00 0.8K
13:12 2,897.19 2,897.19 2,897.19 2,897.19 0.2K
13:13 2,897.80 2,897.80 2,897.00 2,897.00 0.1K
13:14 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
13:16 2,897.50 2,897.50 2,897.50 2,897.50 0.1K
13:17 2,897.00 2,898.00 2,897.00 2,898.00 0.2K
13:19 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
13:20 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
13:23 2,898.00 2,898.00 2,898.00 2,898.00 0.5K
13:24 2,896.00 2,896.00 2,896.00 2,896.00 0.7K
13:25 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
13:29 2,898.00 2,898.00 2,897.00 2,897.00 0.2K
13:30 2,893.00 2,896.00 2,890.00 2,892.50 3.0K
13:31 2,894.00 2,894.00 2,883.00 2,884.00 11.7K
13:32 2,884.00 2,886.00 2,876.00 2,878.00 5.0K
13:33 2,879.00 2,880.00 2,879.00 2,879.00 0.3K
13:34 2,877.10 2,877.10 2,876.00 2,876.00 1.4K
13:35 2,878.00 2,878.00 2,878.00 2,878.00 0.1K
13:36 2,882.00 2,882.00 2,881.00 2,881.00 0.7K
13:37 2,881.00 2,881.00 2,863.00 2,868.00 25.4K
13:38 2,869.00 2,870.00 2,869.00 2,870.00 1.2K
13:39 2,871.00 2,873.00 2,869.00 2,873.00 0.7K
13:40 2,874.00 2,874.00 2,874.00 2,874.00 0.3K
13:41 2,874.00 2,874.00 2,871.00 2,871.00 0.3K
13:42 2,870.00 2,870.00 2,870.00 2,870.00 0.2K
13:43 2,869.00 2,870.00 2,869.00 2,870.00 0.3K
13:44 2,869.00 2,872.00 2,869.00 2,872.00 0.4K
13:46 2,871.00 2,878.00 2,871.00 2,877.00 0.7K
13:47 2,875.00 2,875.00 2,875.00 2,875.00 0.1K
13:48 2,877.00 2,877.00 2,873.00 2,873.00 6.1K
13:49 2,871.00 2,871.00 2,869.00 2,870.00 0.7K
13:50 2,869.00 2,869.00 2,866.00 2,866.00 0.1K
13:51 2,873.00 2,873.00 2,873.00 2,873.00 0.4K
13:53 2,877.00 2,877.00 2,877.00 2,877.00 0.6K
13:56 2,877.00 2,877.00 2,874.00 2,874.75 0.2K
13:57 2,873.34 2,873.34 2,873.34 2,873.34 0.2K
14:00 2,874.00 2,874.00 2,873.00 2,873.16 0.4K
14:02 2,877.00 2,877.00 2,877.00 2,877.00 0.1K
14:04 2,876.00 2,876.00 2,876.00 2,876.00 0.0K
14:07 2,875.00 2,875.00 2,875.00 2,875.00 0.0K
14:08 2,877.00 2,877.00 2,874.00 2,874.00 0.9K
14:12 2,875.00 2,875.00 2,874.00 2,874.00 0.1K
14:13 2,874.00 2,874.00 2,874.00 2,874.00 0.1K
14:14 2,872.00 2,872.16 2,872.00 2,872.16 0.6K
14:15 2,874.00 2,874.00 2,873.00 2,873.00 0.4K
14:18 2,876.00 2,876.00 2,876.00 2,876.00 0.2K
14:20 2,874.00 2,874.00 2,874.00 2,874.00 0.2K
14:21 2,879.00 2,880.00 2,879.00 2,880.00 0.9K
14:22 2,878.00 2,878.00 2,878.00 2,878.00 0.5K
14:23 2,876.00 2,876.00 2,876.00 2,876.00 0.1K
14:24 2,878.00 2,882.00 2,878.00 2,882.00 1.4K
14:25 2,886.00 2,886.00 2,886.00 2,886.00 0.1K
14:27 2,886.00 2,886.00 2,886.00 2,886.00 0.1K
14:30 2,883.00 2,883.00 2,883.00 2,883.00 0.4K
14:31 2,881.00 2,881.00 2,881.00 2,881.00 0.4K
14:32 2,881.00 2,881.00 2,880.00 2,880.00 0.6K
14:33 2,880.00 2,880.00 2,880.00 2,880.00 0.1K
14:35 2,880.00 2,880.00 2,880.00 2,880.00 0.8K
14:36 2,882.00 2,882.00 2,882.00 2,882.00 0.3K
14:37 2,883.00 2,883.00 2,883.00 2,883.00 0.0K
14:38 2,881.00 2,881.00 2,881.00 2,881.00 0.1K
14:39 2,879.00 2,879.00 2,879.00 2,879.00 0.3K
14:40 2,880.00 2,880.00 2,880.00 2,880.00 13.7K
14:41 2,883.00 2,883.00 2,881.50 2,881.50 4.7K
14:42 2,883.00 2,883.00 2,883.00 2,883.00 0.3K
14:43 2,880.68 2,881.24 2,880.68 2,881.24 0.4K
14:44 2,879.00 2,880.00 2,879.00 2,880.00 0.6K
14:46 2,883.00 2,886.00 2,883.00 2,886.00 1.7K
14:47 2,886.00 2,886.00 2,885.44 2,885.44 0.5K
14:48 2,884.00 2,884.00 2,884.00 2,884.00 0.1K
14:49 2,884.44 2,884.44 2,882.00 2,882.00 0.6K
14:50 2,880.00 2,884.00 2,880.00 2,884.00 0.9K
14:52 2,885.00 2,885.00 2,884.00 2,884.00 0.9K
14:55 2,880.00 2,880.00 2,880.00 2,880.00 0.4K
14:56 2,882.00 2,883.00 2,882.00 2,883.00 0.2K
15:00 2,880.00 2,880.00 2,878.00 2,878.00 0.7K
15:01 2,878.00 2,878.00 2,874.00 2,874.00 0.6K
15:02 2,868.00 2,868.00 2,868.00 2,868.00 0.1K
15:03 2,866.00 2,868.00 2,866.00 2,868.00 0.7K
15:04 2,868.00 2,868.00 2,868.00 2,868.00 0.0K
15:05 2,870.00 2,870.00 2,869.00 2,869.00 0.9K
15:06 2,870.00 2,870.00 2,869.00 2,869.00 0.2K
15:07 2,868.00 2,868.00 2,865.00 2,865.00 0.3K
15:09 2,861.00 2,861.00 2,860.00 2,860.00 0.1K
15:10 2,863.00 2,863.00 2,863.00 2,863.00 0.3K
15:14 2,865.00 2,865.00 2,865.00 2,865.00 0.3K
15:15 2,867.00 2,869.00 2,867.00 2,867.00 0.4K
15:17 2,866.00 2,866.00 2,866.00 2,866.00 0.0K
15:18 2,869.00 2,870.00 2,869.00 2,870.00 0.9K
15:19 2,871.40 2,871.40 2,870.00 2,870.00 0.5K
15:20 2,869.00 2,869.00 2,869.00 2,869.00 0.2K
15:21 2,869.00 2,869.00 2,868.00 2,868.00 0.3K
15:22 2,868.00 2,868.00 2,868.00 2,868.00 0.0K
15:25 2,866.00 2,866.00 2,866.00 2,866.00 0.0K
15:26 2,869.00 2,869.00 2,867.44 2,867.44 0.3K
15:27 2,871.00 2,871.00 2,871.00 2,871.00 0.4K
15:28 2,870.00 2,870.47 2,870.00 2,870.47 0.2K
15:31 2,873.00 2,877.00 2,873.00 2,877.00 0.6K
15:32 2,876.00 2,876.00 2,876.00 2,876.00 0.4K
15:34 2,877.00 2,877.00 2,877.00 2,877.00 0.0K
15:35 2,876.00 2,876.00 2,876.00 2,876.00 0.5K
15:36 2,877.00 2,877.00 2,877.00 2,877.00 0.0K
15:37 2,878.00 2,878.00 2,878.00 2,878.00 0.3K
15:38 2,878.00 2,878.00 2,876.00 2,876.00 1.0K
15:39 2,876.00 2,877.00 2,876.00 2,877.00 0.1K
15:40 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
15:42 2,872.00 2,872.00 2,871.00 2,871.00 0.2K
15:43 2,871.00 2,871.00 2,870.00 2,870.00 0.0K
15:44 2,870.53 2,870.53 2,870.53 2,870.53 1.7K
15:46 2,870.00 2,870.00 2,870.00 2,870.00 0.4K
15:47 2,870.00 2,871.00 2,870.00 2,871.00 0.1K
15:48 2,872.00 2,872.00 2,872.00 2,872.00 0.2K
15:50 2,871.00 2,871.00 2,870.01 2,870.01 0.4K
15:52 2,869.00 2,869.00 2,869.00 2,869.00 0.2K
15:53 2,869.00 2,869.00 2,868.00 2,868.00 0.2K
15:54 2,869.00 2,869.00 2,869.00 2,869.00 0.4K
15:56 2,868.00 2,868.00 2,868.00 2,868.00 0.1K
15:57 2,869.36 2,869.36 2,869.36 2,869.36 0.0K
15:58 2,873.00 2,873.00 2,873.00 2,873.00 0.9K
15:59 2,876.00 2,878.00 2,876.00 2,877.00 4.1K
16:00 2,876.00 2,876.00 2,874.00 2,874.00 0.2K
16:01 2,878.00 2,878.00 2,877.00 2,878.00 1.7K
16:02 2,877.00 2,877.00 2,876.00 2,876.00 0.9K
16:03 2,877.00 2,877.00 2,876.00 2,876.00 0.4K
16:04 2,877.00 2,877.00 2,875.00 2,875.00 0.5K
16:05 2,875.00 2,875.00 2,875.00 2,875.00 0.1K
16:06 2,874.00 2,874.00 2,874.00 2,874.00 0.9K
16:07 2,874.00 2,874.00 2,872.00 2,872.00 1.1K
16:09 2,870.50 2,871.00 2,870.50 2,871.00 0.4K
16:10 2,870.00 2,870.00 2,869.00 2,870.00 0.5K
16:11 2,870.00 2,874.00 2,870.00 2,874.00 2.5K
16:12 2,874.00 2,875.00 2,874.00 2,874.00 1.0K
16:13 2,876.00 2,877.00 2,876.00 2,877.00 0.2K
16:14 2,876.00 2,876.00 2,876.00 2,876.00 0.2K
16:15 2,876.00 2,876.00 2,875.00 2,875.00 0.3K
16:16 2,876.00 2,876.00 2,876.00 2,876.00 1.6K
16:17 2,876.00 2,878.00 2,875.36 2,878.00 1.8K
16:18 2,878.00 2,878.00 2,878.00 2,878.00 0.3K
16:19 2,877.00 2,879.00 2,877.00 2,878.00 0.9K
16:20 2,879.00 2,879.00 2,879.00 2,879.00 3.0K
16:21 2,880.00 2,880.00 2,879.00 2,879.00 2.8K
16:22 2,879.00 2,879.00 2,878.00 2,879.00 2.1K
16:23 2,878.00 2,878.00 2,878.00 2,878.00 0.3K
16:24 2,878.00 2,878.00 2,876.00 2,876.00 0.7K
16:25 2,877.00 2,877.00 2,877.00 2,877.00 0.3K
16:26 2,876.00 2,876.00 2,875.00 2,875.00 0.5K
16:27 2,872.00 2,872.00 2,871.00 2,871.00 1.4K
16:28 2,871.00 2,873.00 2,870.00 2,873.00 1.2K
16:29 2,874.00 2,875.00 2,873.00 2,873.00 1.8K
16:35 2,862.00 2,862.00 2,862.00 2,862.00 318.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available