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 2,762.00 2,762.00 2,762.00 2,762.00 0.8K
08:01 2,759.00 2,759.00 2,758.00 2,758.00 0.2K
08:02 2,757.00 2,757.00 2,756.00 2,756.00 0.6K
08:03 2,761.00 2,766.00 2,761.00 2,765.64 0.1K
08:04 2,765.57 2,765.57 2,762.00 2,762.38 0.3K
08:05 2,760.00 2,762.00 2,758.00 2,762.00 0.7K
08:06 2,757.00 2,757.00 2,752.00 2,752.00 1.8K
08:09 2,750.00 2,750.00 2,747.78 2,747.78 0.5K
08:10 2,746.00 2,746.00 2,746.00 2,746.00 0.2K
08:12 2,746.00 2,746.00 2,746.00 2,746.00 0.1K
08:13 2,747.00 2,750.00 2,747.00 2,750.00 0.6K
08:17 2,750.00 2,750.00 2,750.00 2,750.00 2.2K
08:18 2,746.00 2,747.00 2,746.00 2,747.00 0.4K
08:20 2,745.00 2,748.00 2,745.00 2,748.00 0.0K
08:21 2,752.00 2,752.00 2,752.00 2,752.00 0.2K
08:22 2,753.00 2,753.00 2,753.00 2,753.00 0.2K
08:26 2,755.10 2,755.10 2,754.45 2,754.50 1.3K
08:27 2,753.00 2,753.00 2,753.00 2,753.00 0.1K
08:28 2,754.57 2,754.57 2,754.57 2,754.57 0.1K
08:29 2,753.00 2,753.81 2,753.00 2,753.81 0.3K
08:30 2,752.00 2,753.00 2,752.00 2,753.00 0.5K
08:34 2,752.00 2,752.00 2,752.00 2,752.00 0.0K
08:36 2,750.00 2,750.00 2,750.00 2,750.00 0.0K
08:37 2,750.00 2,751.00 2,750.00 2,751.00 0.6K
08:38 2,750.00 2,750.00 2,747.00 2,747.00 0.6K
08:40 2,746.00 2,746.00 2,741.00 2,741.00 0.4K
08:41 2,742.00 2,742.00 2,742.00 2,742.00 0.4K
08:42 2,745.00 2,745.00 2,745.00 2,745.00 0.1K
08:43 2,746.00 2,746.00 2,746.00 2,746.00 0.2K
08:47 2,745.79 2,745.79 2,745.79 2,745.80 0.1K
08:50 2,744.00 2,744.00 2,744.00 2,744.00 0.2K
08:51 2,743.00 2,743.00 2,743.00 2,743.00 0.0K
08:52 2,742.60 2,744.00 2,742.60 2,744.00 0.1K
08:53 2,744.82 2,744.82 2,744.82 2,744.79 0.2K
08:54 2,744.20 2,744.20 2,744.20 2,744.20 0.0K
08:55 2,745.00 2,745.00 2,745.00 2,745.00 0.0K
08:59 2,745.50 2,745.50 2,745.50 2,745.50 0.0K
09:00 2,744.80 2,744.80 2,744.80 2,744.80 0.0K
09:01 2,744.00 2,744.00 2,744.00 2,744.00 0.0K
09:04 2,743.00 2,743.00 2,743.00 2,743.00 1.4K
09:05 2,743.00 2,743.00 2,742.00 2,742.00 0.8K
09:06 2,744.00 2,744.00 2,744.00 2,744.00 0.0K
09:07 2,741.00 2,741.00 2,739.00 2,739.00 1.3K
09:08 2,737.00 2,737.00 2,735.13 2,735.13 0.2K
09:09 2,735.00 2,740.00 2,735.00 2,740.00 1.6K
09:11 2,738.00 2,738.00 2,738.00 2,738.00 0.3K
09:15 2,735.84 2,735.84 2,735.84 2,735.84 0.0K
09:16 2,735.00 2,735.00 2,733.00 2,733.00 0.3K
09:17 2,731.00 2,732.70 2,731.00 2,732.70 1.3K
09:18 2,729.56 2,730.00 2,729.56 2,730.00 0.7K
09:21 2,731.00 2,733.00 2,731.00 2,733.00 0.4K
09:22 2,732.45 2,732.45 2,732.45 2,732.45 0.2K
09:25 2,738.00 2,738.00 2,738.00 2,738.00 0.0K
09:26 2,739.00 2,740.00 2,739.00 2,740.00 0.5K
09:30 2,742.00 2,742.00 2,742.00 2,742.00 0.1K
09:32 2,742.00 2,742.00 2,742.00 2,742.00 0.4K
09:34 2,742.13 2,742.13 2,742.13 2,742.13 0.1K
09:36 2,741.00 2,743.00 2,741.00 2,743.00 0.0K
09:38 2,741.00 2,741.00 2,741.00 2,741.00 0.0K
09:40 2,740.00 2,740.00 2,740.00 2,740.00 0.1K
09:42 2,739.00 2,739.00 2,739.00 2,739.00 0.0K
09:43 2,739.97 2,739.97 2,739.97 2,739.97 0.0K
09:44 2,741.00 2,741.00 2,740.52 2,740.52 0.1K
09:46 2,739.56 2,739.56 2,739.56 2,739.56 0.1K
09:48 2,739.00 2,739.00 2,739.00 2,739.00 0.2K
09:49 2,737.56 2,737.56 2,737.00 2,737.00 0.4K
09:50 2,735.43 2,735.43 2,735.43 2,735.43 0.1K
09:51 2,738.00 2,738.00 2,738.00 2,738.00 0.5K
09:54 2,738.99 2,738.99 2,738.99 2,739.00 0.0K
09:56 2,737.00 2,737.00 2,737.00 2,737.00 0.1K
09:57 2,735.00 2,735.00 2,734.36 2,734.36 0.2K
10:00 2,736.00 2,736.00 2,736.00 2,736.00 1.1K
10:02 2,735.00 2,735.00 2,735.00 2,735.00 0.4K
10:03 2,736.00 2,736.00 2,734.35 2,734.35 0.1K
10:04 2,733.12 2,734.00 2,733.12 2,734.00 0.9K
10:06 2,733.43 2,735.35 2,733.43 2,735.35 0.6K
10:07 2,734.00 2,734.00 2,734.00 2,734.00 0.2K
10:08 2,734.00 2,734.00 2,734.00 2,734.00 0.0K
10:09 2,733.00 2,733.00 2,733.00 2,733.00 0.0K
10:10 2,731.30 2,734.00 2,731.30 2,734.00 1.4K
10:11 2,734.56 2,734.56 2,734.56 2,734.56 0.2K
10:12 2,732.00 2,733.00 2,732.00 2,733.00 3.5K
10:13 2,734.00 2,734.00 2,734.00 2,734.00 0.1K
10:14 2,733.30 2,733.30 2,733.30 2,733.30 0.0K
10:15 2,731.00 2,731.00 2,730.00 2,730.00 0.6K
10:16 2,729.71 2,729.71 2,729.71 2,729.71 0.1K
10:17 2,730.19 2,730.19 2,730.19 2,730.19 0.2K
10:20 2,730.14 2,730.14 2,730.14 2,730.14 0.2K
10:29 2,730.00 2,730.00 2,730.00 2,730.00 0.0K
10:32 2,731.13 2,731.13 2,731.13 2,731.13 0.0K
10:34 2,730.00 2,730.00 2,730.00 2,730.00 0.0K
10:35 2,729.00 2,729.00 2,729.00 2,729.00 0.1K
10:36 2,732.00 2,735.00 2,732.00 2,735.00 0.6K
10:38 2,735.67 2,735.67 2,735.67 2,735.67 0.0K
10:40 2,733.00 2,733.00 2,733.00 2,733.00 0.1K
10:41 2,732.30 2,732.30 2,732.00 2,732.00 1.3K
10:42 2,731.00 2,731.00 2,730.00 2,730.00 0.4K
10:44 2,728.00 2,728.00 2,728.00 2,728.00 0.7K
10:45 2,728.12 2,729.00 2,728.12 2,729.00 0.8K
10:46 2,732.00 2,732.00 2,731.00 2,731.00 0.4K
10:47 2,729.00 2,730.00 2,728.00 2,730.00 1.1K
10:48 2,729.70 2,729.70 2,729.70 2,729.70 0.1K
10:49 2,730.31 2,730.31 2,730.31 2,730.31 0.0K
10:50 2,728.00 2,729.00 2,728.00 2,729.00 0.7K
10:52 2,726.00 2,726.44 2,726.00 2,726.40 0.9K
10:53 2,728.00 2,728.00 2,728.00 2,728.00 0.6K
10:56 2,729.00 2,729.00 2,728.12 2,728.12 0.4K
10:57 2,728.12 2,729.00 2,728.12 2,729.00 0.5K
10:58 2,733.22 2,733.22 2,732.00 2,732.00 0.1K
10:59 2,731.00 2,731.00 2,731.00 2,731.00 0.1K
11:00 2,731.00 2,731.00 2,731.00 2,731.00 0.0K
11:02 2,730.82 2,730.82 2,730.82 2,730.82 0.1K
11:08 2,731.22 2,731.22 2,731.22 2,731.22 0.2K
11:09 2,732.00 2,732.00 2,732.00 2,732.00 0.2K
11:11 2,731.53 2,731.53 2,731.00 2,731.00 0.2K
11:13 2,731.02 2,731.02 2,731.02 2,731.02 0.1K
11:14 2,730.93 2,730.93 2,730.93 2,730.93 0.1K
11:16 2,731.02 2,731.02 2,731.02 2,731.02 0.1K
11:18 2,731.53 2,731.53 2,731.53 2,731.53 0.1K
11:21 2,732.01 2,732.01 2,732.01 2,732.01 0.4K
11:24 2,732.01 2,732.01 2,732.01 2,732.01 0.7K
11:25 2,734.00 2,734.00 2,734.00 2,734.00 0.5K
11:26 2,733.00 2,733.00 2,733.00 2,733.00 0.0K
11:27 2,733.44 2,733.58 2,733.44 2,733.58 0.6K
11:28 2,734.04 2,734.04 2,734.04 2,734.04 0.2K
11:29 2,732.77 2,732.77 2,732.77 2,732.77 0.1K
11:31 2,734.36 2,734.36 2,734.36 2,734.36 0.1K
11:33 2,734.07 2,734.07 2,734.07 2,734.10 0.1K
11:35 2,733.00 2,733.00 2,733.00 2,733.00 0.0K
11:37 2,733.00 2,733.00 2,732.00 2,732.00 0.0K
11:38 2,730.57 2,730.57 2,730.57 2,730.57 0.3K
11:41 2,732.00 2,732.00 2,732.00 2,732.00 0.9K
11:43 2,733.00 2,733.00 2,733.00 2,733.00 0.0K
11:44 2,732.48 2,732.48 2,732.42 2,732.42 0.1K
11:48 2,731.00 2,731.50 2,731.00 2,731.50 0.2K
11:53 2,731.00 2,731.00 2,731.00 2,731.00 0.4K
11:55 2,731.48 2,731.48 2,731.48 2,731.48 0.2K
11:56 2,731.55 2,733.00 2,731.55 2,733.00 0.7K
11:58 2,732.00 2,732.00 2,732.00 2,732.00 0.1K
11:59 2,733.78 2,733.78 2,733.78 2,733.78 1.0K
12:02 2,734.00 2,734.00 2,734.00 2,734.00 0.0K
12:04 2,732.22 2,732.22 2,732.22 2,732.22 4.1K
12:05 2,734.00 2,734.00 2,732.52 2,732.52 0.2K
12:07 2,741.00 2,741.00 2,740.00 2,740.49 2.5K
12:08 2,739.52 2,739.52 2,739.52 2,739.52 0.3K
12:10 2,739.00 2,739.50 2,739.00 2,739.50 0.7K
12:11 2,741.79 2,741.79 2,741.79 2,741.79 0.5K
12:15 2,740.00 2,740.00 2,740.00 2,740.00 0.1K
12:17 2,738.00 2,740.64 2,738.00 2,740.64 1.0K
12:19 2,739.00 2,739.60 2,739.00 2,739.60 0.2K
12:20 2,739.00 2,739.00 2,739.00 2,739.00 0.3K
12:25 2,743.00 2,743.00 2,743.00 2,743.00 0.3K
12:28 2,744.00 2,744.00 2,744.00 2,744.00 0.0K
12:29 2,743.19 2,743.19 2,743.19 2,743.19 0.1K
12:33 2,742.00 2,742.00 2,742.00 2,742.00 0.1K
12:34 2,742.19 2,742.19 2,741.00 2,741.00 2.2K
12:36 2,740.00 2,740.00 2,740.00 2,740.00 0.0K
12:39 2,740.00 2,740.00 2,740.00 2,740.00 0.2K
12:41 2,740.00 2,740.00 2,740.00 2,740.00 0.1K
12:42 2,738.49 2,738.49 2,738.49 2,738.49 0.1K
12:44 2,738.48 2,738.48 2,738.48 2,738.48 0.0K
12:45 2,739.00 2,739.00 2,739.00 2,739.00 0.7K
12:46 2,740.00 2,740.00 2,740.00 2,740.00 0.0K
12:47 2,740.92 2,740.92 2,740.92 2,740.92 0.1K
12:52 2,740.28 2,740.28 2,740.28 2,740.28 0.1K
12:53 2,741.00 2,741.00 2,740.00 2,740.00 0.7K
12:56 2,736.00 2,736.00 2,736.00 2,736.00 0.5K
12:57 2,735.30 2,735.30 2,735.30 2,735.30 1.0K
12:58 2,736.00 2,736.00 2,736.00 2,736.00 0.2K
12:59 2,735.99 2,735.99 2,735.99 2,735.99 0.0K
13:00 2,732.00 2,732.00 2,732.00 2,732.00 1.7K
13:02 2,730.96 2,730.96 2,730.96 2,731.00 1.0K
13:03 2,731.00 2,732.00 2,731.00 2,732.00 0.2K
13:04 2,730.00 2,730.00 2,728.57 2,728.57 0.2K
13:05 2,729.00 2,729.00 2,727.71 2,728.00 1.5K
13:06 2,729.00 2,729.00 2,729.00 2,729.00 0.0K
13:08 2,729.00 2,729.00 2,729.00 2,729.00 0.1K
13:09 2,730.27 2,730.27 2,730.27 2,730.27 0.1K
13:10 2,729.00 2,729.00 2,729.00 2,729.00 0.2K
13:11 2,729.00 2,729.00 2,729.00 2,729.00 1.5K
13:12 2,727.85 2,730.00 2,727.85 2,728.50 0.8K
13:14 2,728.90 2,728.90 2,728.90 2,728.90 0.0K
13:16 2,728.00 2,728.00 2,728.00 2,728.00 0.2K
13:18 2,726.30 2,726.30 2,726.30 2,726.30 0.0K
13:22 2,729.00 2,731.38 2,729.00 2,731.38 0.8K
13:23 2,731.00 2,731.00 2,731.00 2,731.00 0.0K
13:25 2,731.09 2,731.09 2,731.09 2,731.09 0.1K
13:26 2,731.43 2,731.43 2,731.43 2,731.43 0.0K
13:30 2,732.00 2,733.05 2,731.00 2,731.00 0.7K
13:31 2,731.58 2,731.58 2,731.58 2,731.58 0.1K
13:32 2,732.09 2,732.09 2,732.09 2,732.09 0.2K
13:38 2,732.00 2,732.00 2,732.00 2,732.00 0.0K
13:39 2,731.57 2,733.00 2,731.57 2,733.00 1.1K
13:42 2,733.00 2,733.00 2,733.00 2,733.00 0.0K
13:46 2,733.48 2,733.48 2,733.48 2,733.48 0.6K
13:50 2,734.00 2,734.00 2,734.00 2,734.00 0.1K
13:51 2,734.00 2,734.00 2,734.00 2,734.00 0.0K
13:54 2,734.00 2,734.00 2,734.00 2,734.00 0.4K
13:59 2,733.00 2,733.00 2,733.00 2,733.00 0.2K
14:00 2,733.00 2,733.00 2,731.00 2,731.00 0.1K
14:02 2,729.00 2,729.00 2,728.00 2,728.00 0.3K
14:03 2,727.00 2,732.00 2,727.00 2,732.00 0.8K
14:05 2,731.48 2,731.48 2,731.48 2,731.48 0.1K
14:06 2,733.00 2,733.00 2,731.00 2,731.00 0.5K
14:08 2,731.04 2,731.04 2,731.04 2,731.04 0.2K
14:09 2,732.00 2,732.00 2,732.00 2,732.00 0.0K
14:11 2,734.00 2,734.00 2,734.00 2,734.00 0.1K
14:13 2,734.04 2,734.04 2,734.04 2,734.04 0.0K
14:15 2,732.00 2,732.00 2,732.00 2,732.00 0.1K
14:16 2,733.72 2,733.72 2,733.72 2,733.72 0.0K
14:17 2,733.00 2,733.00 2,733.00 2,733.00 0.1K
14:21 2,731.00 2,731.00 2,731.00 2,731.00 0.7K
14:23 2,732.30 2,732.30 2,732.30 2,732.30 0.1K
14:25 2,731.00 2,731.00 2,730.00 2,731.00 0.7K
14:28 2,731.00 2,731.00 2,731.00 2,731.00 0.0K
14:29 2,730.72 2,730.72 2,730.00 2,730.00 0.6K
14:30 2,732.00 2,735.00 2,732.00 2,735.00 0.8K
14:31 2,736.00 2,736.00 2,736.00 2,736.00 0.1K
14:32 2,735.00 2,736.00 2,735.00 2,736.00 0.5K
14:33 2,735.45 2,737.00 2,735.45 2,737.00 0.2K
14:34 2,736.00 2,736.00 2,736.00 2,736.00 0.0K
14:35 2,735.00 2,735.00 2,734.00 2,734.00 0.3K
14:36 2,733.00 2,733.00 2,733.00 2,733.00 0.1K
14:37 2,732.00 2,732.00 2,730.64 2,730.64 0.5K
14:39 2,730.00 2,730.00 2,730.00 2,730.00 0.0K
14:40 2,730.00 2,730.00 2,730.00 2,730.00 0.0K
14:42 2,731.00 2,731.00 2,731.00 2,731.00 0.1K
14:44 2,731.00 2,731.00 2,731.00 2,731.00 0.0K
14:45 2,731.00 2,731.00 2,731.00 2,731.00 0.0K
14:46 2,730.00 2,730.00 2,730.00 2,730.00 0.0K
14:47 2,731.00 2,735.00 2,731.00 2,735.00 0.7K
14:48 2,736.00 2,737.00 2,736.00 2,737.00 0.6K
14:49 2,740.00 2,740.00 2,740.00 2,740.00 0.1K
14:50 2,739.00 2,744.00 2,739.00 2,744.00 0.7K
14:51 2,745.00 2,745.00 2,745.00 2,745.00 0.3K
14:53 2,742.44 2,742.44 2,741.43 2,741.43 0.4K
14:54 2,741.96 2,741.96 2,740.00 2,740.00 2.8K
14:55 2,739.43 2,739.43 2,739.00 2,739.00 0.2K
14:56 2,739.00 2,739.00 2,739.00 2,739.00 0.1K
14:57 2,740.98 2,740.98 2,739.43 2,739.40 0.8K
14:58 2,739.00 2,739.00 2,739.00 2,739.00 0.2K
15:00 2,741.00 2,741.00 2,739.84 2,739.80 0.9K
15:01 2,739.00 2,740.11 2,739.00 2,739.00 0.2K
15:02 2,739.00 2,739.00 2,739.00 2,739.00 0.3K
15:03 2,735.00 2,735.00 2,735.00 2,735.00 0.1K
15:05 2,735.00 2,737.00 2,735.00 2,737.00 1.1K
15:06 2,736.00 2,736.00 2,736.00 2,736.00 0.0K
15:08 2,736.00 2,736.00 2,736.00 2,736.00 0.2K
15:09 2,737.00 2,737.00 2,737.00 2,737.00 0.2K
15:10 2,737.00 2,738.00 2,737.00 2,738.00 0.4K
15:11 2,738.00 2,738.00 2,738.00 2,738.00 0.2K
15:14 2,737.00 2,737.00 2,737.00 2,737.00 0.0K
15:15 2,737.00 2,737.00 2,737.00 2,737.00 0.1K
15:17 2,738.00 2,738.00 2,738.00 2,738.00 0.3K
15:20 2,737.00 2,737.00 2,737.00 2,737.00 0.1K
15:22 2,737.31 2,737.31 2,737.31 2,737.31 0.1K
15:24 2,740.00 2,740.00 2,740.00 2,740.00 0.2K
15:25 2,741.00 2,741.00 2,740.00 2,740.00 0.1K
15:26 2,738.00 2,738.00 2,738.00 2,738.00 0.2K
15:28 2,738.31 2,738.31 2,738.31 2,738.31 0.4K
15:30 2,738.00 2,738.00 2,738.00 2,738.00 1.1K
15:31 2,739.00 2,739.00 2,739.00 2,739.00 0.0K
15:32 2,739.00 2,739.00 2,738.30 2,738.30 1.6K
15:33 2,740.00 2,741.00 2,739.65 2,740.00 2.4K
15:34 2,739.00 2,739.00 2,739.00 2,739.00 0.2K
15:35 2,739.00 2,739.00 2,739.00 2,739.00 0.1K
15:41 2,738.00 2,738.00 2,738.00 2,738.00 0.1K
15:43 2,740.00 2,740.00 2,740.00 2,740.00 0.7K
15:44 2,738.00 2,738.00 2,738.00 2,738.00 0.0K
15:45 2,738.00 2,738.29 2,738.00 2,738.29 0.1K
15:46 2,738.00 2,738.00 2,738.00 2,738.00 0.0K
15:47 2,739.00 2,739.00 2,737.00 2,738.00 1.4K
15:48 2,737.31 2,737.31 2,737.12 2,737.12 0.2K
15:51 2,737.00 2,737.00 2,737.00 2,737.00 0.0K
15:52 2,734.00 2,734.00 2,734.00 2,734.00 0.7K
15:54 2,733.00 2,735.00 2,733.00 2,735.00 1.6K
15:56 2,735.00 2,735.42 2,735.00 2,735.40 0.6K
15:58 2,736.00 2,736.00 2,736.00 2,736.00 0.0K
15:59 2,736.00 2,736.00 2,736.00 2,736.00 0.0K
16:00 2,736.29 2,737.00 2,736.00 2,736.00 0.2K
16:01 2,735.00 2,736.00 2,735.00 2,736.00 0.7K
16:02 2,737.00 2,738.00 2,737.00 2,738.00 0.8K
16:03 2,738.00 2,738.00 2,738.00 2,738.00 0.0K
16:05 2,737.61 2,738.99 2,737.61 2,738.99 0.2K
16:06 2,738.30 2,738.30 2,738.30 2,738.30 0.6K
16:09 2,739.00 2,739.00 2,738.30 2,738.30 0.7K
16:10 2,738.00 2,738.00 2,737.00 2,737.28 1.6K
16:11 2,737.71 2,740.00 2,737.15 2,739.00 2.4K
16:12 2,740.00 2,744.00 2,740.00 2,744.00 1.1K
16:13 2,743.00 2,743.00 2,743.00 2,743.00 0.1K
16:14 2,742.80 2,742.80 2,742.80 2,742.80 0.2K
16:16 2,741.00 2,741.00 2,740.00 2,740.00 0.8K
16:17 2,739.00 2,740.00 2,739.00 2,740.00 0.7K
16:18 2,740.00 2,740.00 2,740.00 2,740.00 0.1K
16:20 2,740.00 2,745.00 2,740.00 2,745.00 2.4K
16:21 2,744.00 2,744.00 2,744.00 2,744.00 0.2K
16:22 2,744.00 2,745.00 2,744.00 2,745.00 1.7K
16:23 2,745.31 2,746.53 2,745.31 2,746.53 2.1K
16:24 2,745.00 2,746.69 2,745.00 2,746.69 1.5K
16:25 2,747.00 2,747.00 2,746.00 2,747.00 0.4K
16:26 2,748.00 2,750.38 2,748.00 2,750.38 1.8K
16:27 2,751.00 2,751.00 2,750.00 2,750.90 1.0K
16:28 2,749.66 2,750.00 2,747.00 2,748.00 8.2K
16:29 2,749.00 2,750.00 2,748.00 2,748.00 1.6K
16:35 2,758.00 2,758.00 2,758.00 2,758.00 279.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available