Whitbread

WTB
🏛️ uk →
3,274.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,768.00 2,768.56 2,762.47 2,768.00 1.3K
08:01 2,761.69 2,761.69 2,761.69 2,761.69 0.0K
08:02 2,766.00 2,771.00 2,766.00 2,771.00 0.5K
08:04 2,779.00 2,779.00 2,779.00 2,779.00 0.2K
08:06 2,775.00 2,775.00 2,773.00 2,773.00 0.2K
08:09 2,774.00 2,774.00 2,774.00 2,774.00 0.4K
08:10 2,776.00 2,778.00 2,774.00 2,774.00 1.0K
08:11 2,775.00 2,777.00 2,775.00 2,777.00 0.4K
08:13 2,776.00 2,782.00 2,776.00 2,782.00 0.6K
08:15 2,784.27 2,786.00 2,784.00 2,786.00 1.6K
08:19 2,782.00 2,782.00 2,780.00 2,780.00 0.5K
08:20 2,780.43 2,780.43 2,780.43 2,780.43 0.0K
08:21 2,781.00 2,781.00 2,781.00 2,781.00 0.0K
08:25 2,781.00 2,781.00 2,779.00 2,779.00 0.5K
08:26 2,780.00 2,780.00 2,780.00 2,780.00 0.1K
08:28 2,778.57 2,778.57 2,778.57 2,778.57 0.2K
08:29 2,777.00 2,777.00 2,777.00 2,777.00 0.2K
08:30 2,777.00 2,777.00 2,777.00 2,777.00 3.0K
08:32 2,776.00 2,776.00 2,776.00 2,776.00 0.2K
08:37 2,776.00 2,776.00 2,776.00 2,776.00 0.2K
08:47 2,774.95 2,774.95 2,774.00 2,774.00 0.1K
08:49 2,773.42 2,773.47 2,773.42 2,773.47 0.2K
08:51 2,772.12 2,772.12 2,772.12 2,772.12 0.0K
08:55 2,772.00 2,772.00 2,771.00 2,771.00 0.1K
08:58 2,768.98 2,771.00 2,768.98 2,771.00 0.1K
09:00 2,768.00 2,768.00 2,768.00 2,768.00 0.2K
09:03 2,766.00 2,766.00 2,766.00 2,766.00 0.1K
09:04 2,764.99 2,764.99 2,764.99 2,764.99 0.4K
09:06 2,765.00 2,765.00 2,764.40 2,764.40 0.4K
09:08 2,764.00 2,764.00 2,764.00 2,764.00 0.1K
09:09 2,765.00 2,765.00 2,765.00 2,765.00 0.1K
09:11 2,763.00 2,763.00 2,763.00 2,763.00 0.1K
09:12 2,764.00 2,767.00 2,764.00 2,767.00 0.7K
09:16 2,768.00 2,768.00 2,768.00 2,768.00 0.8K
09:18 2,768.03 2,768.03 2,768.03 2,768.03 0.0K
09:20 2,767.00 2,767.00 2,767.00 2,767.00 0.1K
09:21 2,766.40 2,766.40 2,766.40 2,766.40 0.1K
09:23 2,765.00 2,765.00 2,758.97 2,759.76 3.0K
09:24 2,760.00 2,760.00 2,760.00 2,760.00 1.1K
09:26 2,760.00 2,760.00 2,759.00 2,759.00 0.3K
09:28 2,759.00 2,759.00 2,757.03 2,757.03 0.2K
09:31 2,756.00 2,757.00 2,755.00 2,756.99 0.2K
09:34 2,758.00 2,758.00 2,758.00 2,758.00 0.6K
09:35 2,759.00 2,759.00 2,759.00 2,759.00 0.0K
09:40 2,760.00 2,760.00 2,760.00 2,760.00 0.0K
09:41 2,759.00 2,759.00 2,759.00 2,759.00 0.3K
09:43 2,758.00 2,758.00 2,756.00 2,756.00 0.1K
09:46 2,756.00 2,756.00 2,756.00 2,756.00 0.1K
09:47 2,757.00 2,757.00 2,757.00 2,757.00 0.0K
09:49 2,758.00 2,758.00 2,758.00 2,758.00 0.5K
09:50 2,756.00 2,756.00 2,756.00 2,756.00 0.1K
09:52 2,758.00 2,758.00 2,758.00 2,758.00 1.0K
09:54 2,757.00 2,757.00 2,756.00 2,756.00 0.3K
09:59 2,758.00 2,760.00 2,758.00 2,760.00 0.2K
10:02 2,758.00 2,758.00 2,758.00 2,758.00 0.2K
10:04 2,758.61 2,759.00 2,758.61 2,759.00 0.4K
10:06 2,758.00 2,758.00 2,758.00 2,758.00 0.0K
10:07 2,758.17 2,758.17 2,758.17 2,758.17 0.0K
10:09 2,757.00 2,757.00 2,757.00 2,757.00 0.1K
10:11 2,757.00 2,757.00 2,757.00 2,757.00 0.0K
10:14 2,757.00 2,757.00 2,754.00 2,754.00 0.4K
10:15 2,754.69 2,754.69 2,754.69 2,754.69 0.1K
10:17 2,755.57 2,755.57 2,755.57 2,755.57 0.1K
10:18 2,754.69 2,754.69 2,754.69 2,754.69 0.3K
10:20 2,754.00 2,754.00 2,754.00 2,754.00 0.3K
10:21 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
10:24 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
10:30 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
10:31 2,753.00 2,753.00 2,751.00 2,751.00 0.5K
10:33 2,751.00 2,752.00 2,751.00 2,752.00 0.3K
10:34 2,751.00 2,751.00 2,749.00 2,749.00 0.1K
10:35 2,749.00 2,749.17 2,749.00 2,749.17 0.3K
10:36 2,745.00 2,745.00 2,745.00 2,745.00 0.4K
10:37 2,748.00 2,748.00 2,748.00 2,748.00 1.0K
10:41 2,749.00 2,749.00 2,749.00 2,749.00 0.1K
10:43 2,749.00 2,749.00 2,749.00 2,749.00 0.4K
10:44 2,748.17 2,749.00 2,748.17 2,749.00 0.3K
10:45 2,749.00 2,749.00 2,747.30 2,747.30 1.7K
10:46 2,747.55 2,747.55 2,747.55 2,747.55 0.3K
10:50 2,746.00 2,746.00 2,745.00 2,745.00 0.5K
10:51 2,745.00 2,745.00 2,745.00 2,745.00 0.1K
10:52 2,744.30 2,744.30 2,744.00 2,744.00 0.6K
10:53 2,745.00 2,745.00 2,745.00 2,745.00 0.0K
10:55 2,747.00 2,747.00 2,747.00 2,747.00 0.2K
10:56 2,749.00 2,751.00 2,749.00 2,751.00 0.3K
11:00 2,751.00 2,751.00 2,751.00 2,751.00 0.6K
11:03 2,752.41 2,752.41 2,752.41 2,752.41 0.0K
11:04 2,753.00 2,753.00 2,753.00 2,753.00 0.0K
11:05 2,751.00 2,751.00 2,750.00 2,750.00 0.2K
11:10 2,752.00 2,752.00 2,752.00 2,752.00 0.0K
11:11 2,751.30 2,751.30 2,751.30 2,751.30 0.0K
11:13 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
11:17 2,755.00 2,756.00 2,755.00 2,756.00 0.0K
11:18 2,758.00 2,758.00 2,758.00 2,758.00 0.0K
11:19 2,755.00 2,755.00 2,755.00 2,755.00 0.3K
11:21 2,754.00 2,754.00 2,754.00 2,754.00 0.0K
11:22 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
11:26 2,755.00 2,755.00 2,755.00 2,755.00 0.0K
11:30 2,755.27 2,755.27 2,755.27 2,755.27 5.5K
11:31 2,755.00 2,755.00 2,755.00 2,755.00 0.6K
11:32 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
11:33 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
11:40 2,754.00 2,755.19 2,754.00 2,755.19 0.2K
11:41 2,754.30 2,754.30 2,754.00 2,754.00 0.9K
11:42 2,754.19 2,754.19 2,754.19 2,754.19 0.0K
11:47 2,753.19 2,753.19 2,753.19 2,753.19 0.2K
11:48 2,753.26 2,753.26 2,753.26 2,753.26 0.3K
11:51 2,754.00 2,754.00 2,754.00 2,754.00 0.3K
11:56 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
11:58 2,754.00 2,754.00 2,752.00 2,753.00 0.4K
12:00 2,753.00 2,753.00 2,753.00 2,753.00 0.1K
12:03 2,755.00 2,756.00 2,755.00 2,756.00 0.2K
12:04 2,757.00 2,757.00 2,757.00 2,757.00 0.0K
12:07 2,757.00 2,757.00 2,757.00 2,757.00 0.3K
12:08 2,756.30 2,756.30 2,756.30 2,756.30 0.0K
12:12 2,755.00 2,755.00 2,755.00 2,755.00 0.0K
12:15 2,755.33 2,755.33 2,755.33 2,755.33 0.4K
12:16 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
12:19 2,754.33 2,754.33 2,754.33 2,754.33 0.2K
12:20 2,754.00 2,754.00 2,754.00 2,754.00 0.2K
12:24 2,755.00 2,755.00 2,755.00 2,755.00 0.2K
12:25 2,756.00 2,757.00 2,756.00 2,757.00 0.1K
12:26 2,755.80 2,755.80 2,755.80 2,755.80 0.7K
12:27 2,755.99 2,755.99 2,755.99 2,755.99 0.1K
12:30 2,756.43 2,756.43 2,756.43 2,756.43 0.2K
12:32 2,757.00 2,757.00 2,757.00 2,757.00 0.1K
12:39 2,757.00 2,757.00 2,757.00 2,757.00 0.0K
12:43 2,756.00 2,758.00 2,756.00 2,758.00 0.8K
12:45 2,758.00 2,758.00 2,758.00 2,758.00 0.2K
12:46 2,759.47 2,759.47 2,759.47 2,759.47 0.0K
12:47 2,759.49 2,759.49 2,759.49 2,759.49 0.3K
12:48 2,760.00 2,760.00 2,759.00 2,759.00 0.5K
12:49 2,760.00 2,760.00 2,759.00 2,759.00 0.9K
12:50 2,759.00 2,759.00 2,759.00 2,759.00 0.0K
12:52 2,759.00 2,759.00 2,759.00 2,759.00 0.0K
12:55 2,758.00 2,758.00 2,756.00 2,756.00 0.3K
12:57 2,758.00 2,758.00 2,756.30 2,756.30 0.8K
13:01 2,756.00 2,756.00 2,756.00 2,756.00 0.0K
13:02 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
13:05 2,754.00 2,754.00 2,753.00 2,753.00 0.6K
13:06 2,755.00 2,755.00 2,755.00 2,755.00 0.3K
13:15 2,753.00 2,753.00 2,753.00 2,753.00 0.7K
13:17 2,752.00 2,753.00 2,752.00 2,753.00 0.1K
13:18 2,751.00 2,751.00 2,751.00 2,751.00 0.1K
13:20 2,750.72 2,750.72 2,750.00 2,750.00 0.1K
13:25 2,749.00 2,749.00 2,749.00 2,749.00 0.3K
13:26 2,749.00 2,750.00 2,749.00 2,749.00 2.7K
13:27 2,749.00 2,749.00 2,749.00 2,749.00 0.0K
13:28 2,748.78 2,748.78 2,748.78 2,748.78 0.0K
13:29 2,749.00 2,749.00 2,749.00 2,749.00 0.3K
13:30 2,751.00 2,755.00 2,751.00 2,751.00 0.9K
13:31 2,750.00 2,750.00 2,747.00 2,747.00 0.1K
13:32 2,746.00 2,746.00 2,746.00 2,746.00 0.3K
13:33 2,747.00 2,747.00 2,747.00 2,747.00 0.0K
13:36 2,746.00 2,746.00 2,746.00 2,746.00 0.1K
13:37 2,750.00 2,750.00 2,750.00 2,750.00 0.2K
13:38 2,750.00 2,750.00 2,749.30 2,749.30 0.2K
13:41 2,751.00 2,751.00 2,751.00 2,751.00 0.1K
13:45 2,749.00 2,749.00 2,749.00 2,749.00 0.2K
13:48 2,749.59 2,749.59 2,749.59 2,749.59 0.2K
13:50 2,752.00 2,753.00 2,752.00 2,753.00 0.3K
13:51 2,753.00 2,753.00 2,753.00 2,753.00 0.0K
13:54 2,753.68 2,754.00 2,753.68 2,754.00 1.6K
13:56 2,755.00 2,755.99 2,755.00 2,755.99 0.3K
14:00 2,756.00 2,756.00 2,756.00 2,756.00 0.2K
14:01 2,754.00 2,755.00 2,754.00 2,755.00 0.5K
14:02 2,751.00 2,754.00 2,751.00 2,754.00 8.2K
14:05 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
14:06 2,756.00 2,757.00 2,756.00 2,756.00 0.5K
14:07 2,755.00 2,755.00 2,754.00 2,754.00 0.3K
14:10 2,753.00 2,753.00 2,752.00 2,752.00 0.2K
14:16 2,751.00 2,751.00 2,751.00 2,751.00 0.2K
14:17 2,752.00 2,752.00 2,752.00 2,752.00 0.1K
14:18 2,752.00 2,752.00 2,752.00 2,752.00 1.0K
14:19 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
14:22 2,752.00 2,752.00 2,752.00 2,752.00 0.0K
14:28 2,751.00 2,751.00 2,750.00 2,750.00 0.1K
14:29 2,750.00 2,750.00 2,750.00 2,750.00 0.0K
14:30 2,751.00 2,755.00 2,751.00 2,755.00 0.5K
14:31 2,755.00 2,755.00 2,753.00 2,753.00 0.5K
14:34 2,753.00 2,754.00 2,753.00 2,754.00 0.3K
14:35 2,753.00 2,753.00 2,753.00 2,753.00 0.0K
14:38 2,753.00 2,753.00 2,753.00 2,753.00 0.0K
14:40 2,752.00 2,752.00 2,751.00 2,751.00 0.4K
14:42 2,751.00 2,751.00 2,751.00 2,751.00 0.2K
14:43 2,750.00 2,750.00 2,748.00 2,748.00 0.2K
14:45 2,750.01 2,750.01 2,750.01 2,750.01 0.1K
14:50 2,753.00 2,754.00 2,753.00 2,754.00 0.2K
14:51 2,753.00 2,753.00 2,753.00 2,753.00 0.0K
14:52 2,752.00 2,753.00 2,752.00 2,753.00 0.8K
14:53 2,753.00 2,753.00 2,753.00 2,753.00 0.0K
14:54 2,751.00 2,751.00 2,751.00 2,751.00 0.8K
14:55 2,750.30 2,750.30 2,750.00 2,750.00 0.1K
14:57 2,751.00 2,751.00 2,751.00 2,751.00 0.1K
14:58 2,751.69 2,751.69 2,751.69 2,751.69 0.6K
14:59 2,752.69 2,752.69 2,752.69 2,752.69 0.0K
15:00 2,752.00 2,753.00 2,751.00 2,753.00 0.6K
15:01 2,752.00 2,752.00 2,752.00 2,752.00 0.2K
15:02 2,751.00 2,751.00 2,743.00 2,744.00 36.9K
15:03 2,752.00 2,754.00 2,752.00 2,754.00 19.3K
15:04 2,754.00 2,754.00 2,754.00 2,754.00 0.2K
15:05 2,752.00 2,753.99 2,751.00 2,752.00 0.5K
15:06 2,753.00 2,753.00 2,753.00 2,753.00 0.0K
15:07 2,754.00 2,754.00 2,754.00 2,754.00 0.0K
15:08 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
15:09 2,756.59 2,757.00 2,755.00 2,755.00 1.9K
15:10 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
15:11 2,756.00 2,756.00 2,756.00 2,756.00 0.1K
15:12 2,755.00 2,755.00 2,753.69 2,753.69 0.3K
15:13 2,754.00 2,754.00 2,754.00 2,754.00 0.0K
15:14 2,755.34 2,759.00 2,755.34 2,759.00 2.2K
15:15 2,756.00 2,756.00 2,756.00 2,756.00 0.2K
15:16 2,754.00 2,755.01 2,754.00 2,755.01 0.7K
15:19 2,756.00 2,756.00 2,756.00 2,756.00 0.0K
15:21 2,756.00 2,756.00 2,756.00 2,756.00 0.1K
15:23 2,759.00 2,759.00 2,759.00 2,759.00 0.1K
15:24 2,758.78 2,760.00 2,758.78 2,760.00 0.1K
15:25 2,760.00 2,765.00 2,760.00 2,765.00 1.1K
15:26 2,766.00 2,766.00 2,765.00 2,765.58 0.5K
15:27 2,767.00 2,767.00 2,767.00 2,767.00 0.1K
15:28 2,768.00 2,768.00 2,768.00 2,768.00 0.2K
15:29 2,768.00 2,769.00 2,767.78 2,769.00 0.4K
15:30 2,769.00 2,771.00 2,769.00 2,771.00 0.5K
15:31 2,771.00 2,771.00 2,770.78 2,770.78 0.7K
15:32 2,772.00 2,772.00 2,772.00 2,772.00 0.1K
15:33 2,772.00 2,773.00 2,772.00 2,772.00 0.4K
15:34 2,773.00 2,773.00 2,773.00 2,773.00 0.1K
15:35 2,773.00 2,773.00 2,773.00 2,773.00 0.0K
15:36 2,772.00 2,772.00 2,771.00 2,771.00 0.7K
15:39 2,770.00 2,770.00 2,770.00 2,770.00 0.0K
15:40 2,768.00 2,768.00 2,768.00 2,768.00 0.2K
15:41 2,770.00 2,770.00 2,770.00 2,770.00 0.0K
15:42 2,768.30 2,770.00 2,768.00 2,768.00 0.9K
15:43 2,765.00 2,765.00 2,765.00 2,765.00 0.4K
15:44 2,766.00 2,766.00 2,766.00 2,766.00 0.4K
15:46 2,768.00 2,768.00 2,767.00 2,767.00 0.6K
15:48 2,767.00 2,767.00 2,767.00 2,767.00 0.4K
15:50 2,765.00 2,765.00 2,763.00 2,763.00 1.1K
15:51 2,763.45 2,763.45 2,763.00 2,763.00 3.3K
15:52 2,763.00 2,763.00 2,763.00 2,763.00 0.3K
15:53 2,762.00 2,762.00 2,757.00 2,759.00 22.7K
15:54 2,760.00 2,760.00 2,758.00 2,760.00 0.8K
15:55 2,762.00 2,762.00 2,761.00 2,762.00 1.3K
15:56 2,763.00 2,763.00 2,763.00 2,763.00 0.6K
15:57 2,765.00 2,767.00 2,765.00 2,766.19 2.1K
15:58 2,768.00 2,768.00 2,766.00 2,766.00 0.5K
15:59 2,766.00 2,767.00 2,765.00 2,767.00 2.2K
16:00 2,766.00 2,766.00 2,765.00 2,765.00 0.2K
16:01 2,766.00 2,766.00 2,764.00 2,766.00 2.2K
16:02 2,767.00 2,767.00 2,767.00 2,767.00 0.2K
16:03 2,765.00 2,765.00 2,765.00 2,765.00 1.1K
16:05 2,767.00 2,769.00 2,767.00 2,769.00 0.3K
16:08 2,771.77 2,771.77 2,771.77 2,771.77 0.0K
16:09 2,772.00 2,772.00 2,772.00 2,772.00 0.1K
16:12 2,773.00 2,773.00 2,773.00 2,773.00 0.5K
16:13 2,772.00 2,772.00 2,771.14 2,771.14 0.2K
16:14 2,773.00 2,773.00 2,773.00 2,773.00 0.7K
16:15 2,772.00 2,772.00 2,772.00 2,772.00 6.3K
16:16 2,773.00 2,773.00 2,773.00 2,773.00 0.1K
16:17 2,774.00 2,775.00 2,774.00 2,775.00 0.5K
16:18 2,774.00 2,774.00 2,774.00 2,774.00 0.3K
16:19 2,774.00 2,776.00 2,774.00 2,774.78 0.2K
16:20 2,776.00 2,777.00 2,776.00 2,777.00 0.0K
16:21 2,776.00 2,776.00 2,775.00 2,775.00 0.5K
16:22 2,774.00 2,774.00 2,772.59 2,772.59 0.5K
16:23 2,772.00 2,774.00 2,772.00 2,774.00 2.7K
16:24 2,775.00 2,778.00 2,775.00 2,778.00 5.4K
16:25 2,777.00 2,778.00 2,777.00 2,778.00 3.3K
16:26 2,779.00 2,779.00 2,778.00 2,778.00 2.4K
16:27 2,779.00 2,781.00 2,779.00 2,781.00 4.2K
16:28 2,781.00 2,782.00 2,781.00 2,782.00 0.2K
16:29 2,781.14 2,781.14 2,779.00 2,779.00 190.9K
16:35 2,789.00 2,789.00 2,789.00 2,789.00 53.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available