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 2,896.00 2,898.69 2,890.00 2,890.00 2.3K
08:01 2,890.00 2,904.00 2,890.00 2,896.00 1.6K
08:02 2,899.11 2,899.11 2,899.11 2,899.11 0.1K
08:03 2,898.76 2,898.76 2,898.76 2,898.76 0.1K
08:04 2,899.00 2,899.00 2,897.00 2,897.00 2.3K
08:05 2,897.00 2,899.00 2,897.00 2,899.00 0.8K
08:06 2,902.00 2,902.17 2,902.00 2,902.00 1.8K
08:07 2,903.00 2,903.00 2,901.00 2,901.00 0.2K
08:08 2,903.00 2,903.00 2,903.00 2,903.00 0.3K
08:09 2,904.00 2,905.00 2,904.00 2,905.00 0.6K
08:11 2,908.00 2,908.00 2,908.00 2,908.00 0.2K
08:12 2,905.00 2,905.00 2,905.00 2,905.00 0.1K
08:13 2,904.00 2,904.00 2,904.00 2,904.00 1.0K
08:16 2,907.00 2,907.00 2,906.00 2,906.00 0.1K
08:19 2,908.00 2,908.00 2,907.00 2,907.00 0.1K
08:20 2,908.00 2,908.00 2,906.00 2,906.00 0.1K
08:23 2,905.00 2,905.00 2,905.00 2,905.00 0.0K
08:25 2,906.00 2,906.00 2,906.00 2,906.00 0.1K
08:26 2,905.00 2,905.00 2,905.00 2,905.00 0.1K
08:27 2,903.00 2,903.00 2,903.00 2,903.00 0.3K
08:28 2,904.30 2,904.30 2,904.30 2,904.30 0.0K
08:31 2,907.00 2,907.00 2,907.00 2,907.00 0.0K
08:32 2,906.54 2,906.54 2,906.54 2,906.54 0.0K
08:37 2,905.00 2,905.00 2,905.00 2,905.00 0.2K
08:40 2,907.00 2,907.00 2,907.00 2,907.00 0.0K
08:43 2,907.00 2,907.00 2,907.00 2,907.00 0.0K
08:45 2,907.00 2,907.00 2,907.00 2,907.00 0.0K
08:46 2,908.00 2,908.00 2,908.00 2,908.00 0.5K
08:48 2,911.00 2,915.00 2,911.00 2,915.00 0.2K
08:49 2,914.00 2,915.00 2,914.00 2,915.00 0.2K
08:51 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
08:52 2,916.00 2,916.00 2,916.00 2,916.00 0.3K
08:53 2,913.00 2,915.38 2,913.00 2,915.38 2.1K
08:55 2,915.00 2,915.00 2,912.00 2,912.00 0.4K
08:58 2,914.00 2,914.00 2,914.00 2,914.00 0.3K
08:59 2,914.17 2,914.17 2,914.17 2,914.20 0.2K
09:00 2,916.00 2,917.00 2,916.00 2,917.00 1.1K
09:03 2,917.00 2,921.00 2,917.00 2,920.00 2.9K
09:04 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
09:05 2,924.00 2,924.00 2,924.00 2,924.00 0.1K
09:07 2,923.78 2,923.78 2,923.78 2,923.80 1.0K
09:08 2,922.00 2,922.00 2,922.00 2,922.00 0.3K
09:10 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
09:15 2,920.00 2,920.00 2,920.00 2,920.00 0.3K
09:16 2,918.00 2,918.00 2,918.00 2,918.00 0.0K
09:19 2,917.00 2,917.00 2,917.00 2,917.00 0.2K
09:20 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
09:23 2,916.00 2,916.00 2,916.00 2,916.00 0.3K
09:25 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
09:26 2,913.00 2,913.00 2,913.00 2,913.00 0.0K
09:27 2,913.53 2,913.53 2,913.53 2,913.53 0.0K
09:28 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
09:30 2,913.00 2,913.00 2,913.00 2,913.00 0.0K
09:31 2,915.00 2,915.00 2,914.00 2,914.00 2.7K
09:35 2,914.76 2,916.00 2,914.76 2,916.00 0.4K
09:37 2,917.00 2,917.00 2,917.00 2,917.00 0.4K
09:38 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
09:40 2,915.00 2,915.00 2,915.00 2,915.00 0.2K
09:41 2,914.76 2,914.76 2,914.76 2,914.76 0.0K
09:44 2,914.69 2,914.69 2,914.69 2,914.69 0.2K
09:50 2,917.00 2,918.00 2,917.00 2,918.00 0.1K
09:51 2,916.00 2,916.00 2,916.00 2,916.00 0.3K
09:52 2,918.00 2,918.00 2,918.00 2,918.00 0.1K
09:56 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
09:57 2,918.00 2,918.00 2,918.00 2,918.00 0.1K
10:00 2,917.67 2,919.00 2,917.67 2,919.00 0.1K
10:03 2,921.62 2,921.62 2,921.62 2,921.62 0.8K
10:04 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
10:06 2,920.00 2,920.00 2,920.00 2,920.00 1.3K
10:10 2,918.67 2,918.67 2,918.67 2,918.67 0.3K
10:13 2,918.65 2,919.00 2,918.00 2,919.00 0.5K
10:14 2,918.33 2,918.33 2,918.33 2,918.30 1.8K
10:17 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
10:18 2,919.00 2,919.00 2,919.00 2,919.00 0.3K
10:24 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
10:28 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
10:29 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
10:30 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
10:31 2,921.00 2,921.00 2,920.00 2,920.00 0.5K
10:32 2,919.56 2,919.56 2,919.56 2,919.56 0.6K
10:39 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
10:44 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
10:45 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
10:46 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
10:47 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
10:53 2,920.00 2,920.00 2,920.00 2,920.00 0.4K
11:03 2,919.00 2,919.00 2,919.00 2,919.00 0.2K
11:04 2,919.44 2,919.44 2,919.44 2,919.44 0.3K
11:05 2,896.00 2,896.00 2,896.00 2,896.00 91.8K
11:06 2,896.00 2,896.00 2,896.00 2,896.00 91.8K
11:08 2,920.23 2,920.23 2,920.23 2,920.23 0.0K
11:09 2,919.23 2,919.23 2,919.23 2,919.23 0.1K
11:10 2,919.10 2,919.10 2,919.10 2,919.10 0.5K
11:12 2,919.31 2,919.31 2,919.31 2,919.31 0.0K
11:15 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
11:21 2,920.38 2,920.38 2,920.38 2,920.38 0.2K
11:22 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
11:23 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
11:24 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
11:26 2,922.00 2,923.00 2,922.00 2,922.50 0.6K
11:27 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
11:29 2,922.95 2,922.95 2,922.95 2,922.95 1.1K
11:30 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
11:31 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
11:34 2,922.95 2,922.95 2,922.95 2,922.95 3.7K
11:35 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
11:36 2,923.38 2,923.38 2,923.38 2,923.38 0.1K
11:37 2,922.60 2,922.60 2,922.60 2,922.60 0.3K
11:38 2,923.97 2,923.97 2,923.97 2,923.97 0.8K
11:43 2,922.60 2,922.60 2,922.60 2,922.60 0.1K
11:44 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
11:50 2,922.54 2,922.54 2,921.00 2,921.00 0.1K
11:51 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
11:55 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
11:57 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
11:59 2,921.77 2,921.77 2,921.77 2,921.77 0.0K
12:00 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
12:01 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
12:03 2,918.00 2,918.00 2,917.00 2,917.41 0.0K
12:05 2,916.00 2,916.00 2,916.00 2,916.00 0.0K
12:07 2,917.00 2,917.00 2,917.00 2,917.00 0.0K
12:14 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
12:17 2,917.00 2,917.00 2,917.00 2,917.00 0.0K
12:18 2,917.46 2,917.46 2,917.46 2,917.46 0.0K
12:19 2,917.00 2,917.00 2,917.00 2,917.00 0.0K
12:21 2,915.00 2,915.00 2,915.00 2,915.00 0.0K
12:23 2,913.00 2,913.00 2,912.00 2,912.00 0.0K
12:25 2,911.61 2,911.61 2,911.61 2,911.61 0.0K
12:28 2,911.00 2,912.00 2,911.00 2,911.00 0.2K
12:33 2,910.36 2,910.36 2,910.36 2,910.36 0.0K
12:37 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
12:39 2,910.63 2,910.63 2,910.63 2,910.63 0.0K
12:40 2,909.00 2,909.00 2,909.00 2,909.00 0.3K
12:44 2,908.00 2,908.00 2,908.00 2,908.00 0.3K
12:45 2,906.00 2,906.00 2,906.00 2,906.00 0.1K
12:48 2,906.46 2,906.46 2,906.46 2,906.45 0.0K
12:52 2,907.00 2,907.00 2,907.00 2,907.00 0.1K
12:54 2,906.00 2,906.00 2,905.00 2,905.00 0.0K
12:57 2,904.56 2,904.56 2,904.56 2,904.56 0.0K
12:59 2,902.00 2,904.00 2,902.00 2,904.00 1.6K
13:00 2,903.00 2,903.00 2,903.00 2,903.00 0.3K
13:02 2,903.00 2,903.00 2,901.00 2,901.00 0.2K
13:05 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
13:06 2,899.00 2,899.00 2,898.00 2,898.00 2.1K
13:07 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
13:09 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
13:10 2,901.00 2,902.00 2,901.00 2,902.00 0.6K
13:11 2,902.45 2,902.45 2,902.45 2,902.45 1.0K
13:12 2,902.00 2,902.30 2,902.00 2,902.30 0.2K
13:13 2,903.00 2,903.00 2,902.20 2,902.20 0.6K
13:14 2,902.00 2,902.00 2,901.00 2,901.00 0.3K
13:15 2,903.00 2,903.00 2,903.00 2,903.00 0.3K
13:18 2,904.00 2,904.00 2,904.00 2,904.00 0.2K
13:19 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
13:22 2,900.49 2,901.00 2,900.00 2,900.00 0.4K
13:23 2,900.00 2,900.00 2,899.48 2,899.48 0.1K
13:24 2,899.45 2,899.45 2,899.45 2,899.45 0.6K
13:27 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
13:28 2,899.00 2,900.00 2,899.00 2,900.00 1.3K
13:30 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
13:31 2,898.00 2,898.00 2,896.00 2,898.00 0.9K
13:32 2,898.00 2,898.00 2,898.00 2,898.00 0.3K
13:33 2,898.24 2,899.00 2,898.24 2,898.45 0.8K
13:36 2,900.00 2,901.00 2,900.00 2,901.00 0.2K
13:37 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
13:39 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
13:41 2,899.00 2,899.00 2,899.00 2,899.00 0.2K
13:48 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
13:50 2,901.00 2,901.00 2,899.00 2,900.00 0.3K
13:52 2,902.00 2,903.00 2,902.00 2,903.00 0.3K
13:53 2,903.00 2,904.00 2,903.00 2,904.00 0.5K
13:55 2,900.00 2,900.00 2,900.00 2,900.00 0.6K
13:57 2,900.00 2,900.00 2,900.00 2,900.00 0.3K
13:58 2,898.36 2,898.36 2,898.36 2,898.36 0.1K
14:00 2,901.00 2,901.00 2,901.00 2,901.00 0.2K
14:02 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
14:04 2,900.00 2,900.00 2,900.00 2,900.00 0.1K
14:05 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
14:06 2,899.00 2,899.00 2,899.00 2,899.00 0.0K
14:08 2,900.00 2,900.00 2,900.00 2,900.00 0.4K
14:09 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
14:10 2,898.40 2,898.40 2,898.40 2,898.40 0.0K
14:14 2,899.00 2,899.00 2,899.00 2,899.00 0.0K
14:15 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
14:16 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
14:18 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
14:19 2,897.40 2,897.40 2,896.00 2,896.00 0.6K
14:20 2,896.00 2,896.00 2,896.00 2,896.00 0.2K
14:21 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
14:25 2,900.00 2,902.00 2,900.00 2,902.00 1.0K
14:26 2,902.00 2,902.00 2,902.00 2,902.00 0.7K
14:27 2,901.00 2,902.00 2,900.00 2,900.00 1.9K
14:28 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
14:30 2,898.63 2,899.00 2,897.00 2,897.00 1.2K
14:31 2,897.00 2,899.00 2,897.00 2,899.00 0.2K
14:32 2,899.00 2,899.00 2,898.00 2,898.00 0.1K
14:33 2,896.00 2,896.00 2,895.00 2,895.00 0.2K
14:34 2,895.00 2,895.00 2,895.00 2,895.00 0.0K
14:35 2,894.00 2,894.00 2,893.00 2,893.00 0.0K
14:36 2,893.00 2,893.00 2,892.00 2,892.00 0.7K
14:37 2,891.00 2,892.00 2,891.00 2,892.00 0.8K
14:38 2,893.00 2,893.00 2,892.00 2,892.00 0.2K
14:39 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
14:40 2,892.00 2,894.00 2,892.00 2,894.00 0.7K
14:41 2,897.00 2,898.00 2,896.00 2,898.00 1,556.1K
14:42 2,898.00 2,898.00 2,898.00 2,898.00 0.3K
14:43 2,898.00 2,899.00 2,898.00 2,899.00 0.2K
14:44 2,899.00 2,902.00 2,899.00 2,902.00 0.3K
14:45 2,903.00 2,903.00 2,902.00 2,902.00 0.8K
14:47 2,902.00 2,902.00 2,902.00 2,902.00 0.1K
14:48 2,901.36 2,902.00 2,901.36 2,902.00 0.3K
14:49 2,900.00 2,900.00 2,898.00 2,898.00 1.8K
14:50 2,900.00 2,900.00 2,900.00 2,900.00 0.9K
14:51 2,898.00 2,899.00 2,898.00 2,899.00 0.2K
14:53 2,898.00 2,899.00 2,898.00 2,899.00 0.1K
14:54 2,899.00 2,899.00 2,899.00 2,899.00 0.4K
14:55 2,900.00 2,900.00 2,898.00 2,898.00 1.7K
14:57 2,897.60 2,900.00 2,897.60 2,900.00 1.0K
14:58 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
14:59 2,899.00 2,899.00 2,898.00 2,898.00 1.3K
15:00 2,899.00 2,900.00 2,899.00 2,900.00 0.1K
15:01 2,899.00 2,899.00 2,899.00 2,899.00 0.4K
15:02 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
15:03 2,900.00 2,900.00 2,899.61 2,899.61 0.3K
15:04 2,899.00 2,899.00 2,898.00 2,899.00 0.4K
15:05 2,901.00 2,901.00 2,899.00 2,900.00 0.5K
15:06 2,900.00 2,900.00 2,897.00 2,897.00 0.5K
15:07 2,896.61 2,896.61 2,896.61 2,896.61 0.3K
15:08 2,898.00 2,902.00 2,898.00 2,902.00 1.8K
15:09 2,901.00 2,901.00 2,901.00 2,901.00 0.0K
15:10 2,900.00 2,901.00 2,900.00 2,901.00 0.1K
15:11 2,901.00 2,901.00 2,900.00 2,900.00 0.2K
15:14 2,899.00 2,899.00 2,898.00 2,898.00 0.6K
15:15 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
15:16 2,898.00 2,898.00 2,898.00 2,898.00 0.2K
15:18 2,898.00 2,902.00 2,898.00 2,901.00 1.7K
15:19 2,900.22 2,902.00 2,900.22 2,901.00 0.9K
15:20 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
15:22 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
15:23 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
15:24 2,898.00 2,899.00 2,898.00 2,899.00 0.4K
15:25 2,899.18 2,900.00 2,899.18 2,900.00 0.5K
15:27 2,902.00 2,902.00 2,901.00 2,901.00 0.2K
15:29 2,901.00 2,901.00 2,900.00 2,901.00 0.5K
15:30 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
15:32 2,898.00 2,898.00 2,897.00 2,897.00 0.1K
15:33 2,898.00 2,898.00 2,898.00 2,898.00 0.2K
15:34 2,899.00 2,899.00 2,899.00 2,899.00 0.2K
15:35 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
15:36 2,899.00 2,899.00 2,899.00 2,899.00 0.6K
15:37 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
15:38 2,899.39 2,899.39 2,899.39 2,899.40 0.1K
15:39 2,901.00 2,901.00 2,901.00 2,901.00 1.0K
15:40 2,899.00 2,900.00 2,899.00 2,900.00 0.2K
15:41 2,899.00 2,899.00 2,899.00 2,899.00 0.3K
15:42 2,899.00 2,900.00 2,899.00 2,900.00 0.7K
15:44 2,900.00 2,900.00 2,900.00 2,900.00 0.1K
15:45 2,900.00 2,900.00 2,898.00 2,899.00 0.5K
15:46 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
15:47 2,899.00 2,900.34 2,899.00 2,900.34 0.5K
15:48 2,901.00 2,902.00 2,901.00 2,902.00 0.4K
15:50 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
15:52 2,897.00 2,897.00 2,897.00 2,897.00 0.5K
15:54 2,896.00 2,896.00 2,896.00 2,896.00 0.0K
15:55 2,896.18 2,896.18 2,896.18 2,896.18 0.1K
15:56 2,896.00 2,896.00 2,896.00 2,896.00 0.2K
15:57 2,895.00 2,898.00 2,895.00 2,898.00 0.9K
15:58 2,898.00 2,898.00 2,898.00 2,898.00 0.6K
15:59 2,898.00 2,898.00 2,898.00 2,898.00 0.3K
16:00 2,898.00 2,898.00 2,897.00 2,897.00 0.2K
16:02 2,897.28 2,898.00 2,897.28 2,898.00 0.2K
16:04 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
16:05 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
16:08 2,899.00 2,899.00 2,898.00 2,898.00 1.0K
16:09 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
16:10 2,899.00 2,899.00 2,898.00 2,898.00 0.8K
16:11 2,897.00 2,897.00 2,896.00 2,896.00 0.8K
16:14 2,897.00 2,897.00 2,897.00 2,897.00 0.5K
16:15 2,897.00 2,897.00 2,897.00 2,897.00 0.2K
16:16 2,896.00 2,896.00 2,896.00 2,896.00 0.0K
16:18 2,896.00 2,896.00 2,896.00 2,896.00 0.2K
16:19 2,897.00 2,897.00 2,897.00 2,897.00 0.4K
16:20 2,896.50 2,897.00 2,896.00 2,896.00 0.7K
16:21 2,897.00 2,898.00 2,897.00 2,897.00 1.1K
16:22 2,897.00 2,897.00 2,897.00 2,897.00 1.0K
16:23 2,896.00 2,896.00 2,896.00 2,896.00 0.6K
16:25 2,896.00 2,897.50 2,896.00 2,897.50 2.1K
16:26 2,897.00 2,897.00 2,897.00 2,897.00 0.2K
16:27 2,896.00 2,896.00 2,894.00 2,894.00 0.5K
16:28 2,894.00 2,895.00 2,894.00 2,895.00 1.2K
16:29 2,894.00 2,895.00 2,894.00 2,895.00 0.4K
16:35 2,891.00 2,891.00 2,891.00 2,891.00 251.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available