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 2,800.00 2,800.00 2,791.00 2,791.00 2.5K
08:03 2,792.81 2,792.81 2,792.81 2,792.81 0.2K
08:04 2,796.47 2,796.47 2,796.47 2,796.47 0.2K
08:07 2,800.00 2,800.00 2,799.77 2,799.77 0.4K
08:08 2,800.67 2,800.67 2,800.67 2,800.67 0.0K
08:10 2,800.00 2,804.00 2,800.00 2,804.00 4.0K
08:12 2,804.00 2,804.00 2,804.00 2,804.00 0.2K
08:13 2,803.40 2,803.40 2,803.00 2,803.00 0.9K
08:14 2,804.00 2,804.00 2,804.00 2,804.00 0.3K
08:15 2,802.00 2,804.00 2,802.00 2,804.00 0.1K
08:16 2,803.00 2,803.00 2,801.00 2,801.00 0.3K
08:17 2,800.00 2,802.00 2,800.00 2,800.00 8.5K
08:19 2,802.00 2,802.00 2,802.00 2,802.00 0.0K
08:20 2,802.00 2,802.00 2,801.00 2,801.00 0.2K
08:21 2,798.00 2,798.00 2,798.00 2,798.00 0.2K
08:24 2,802.00 2,802.00 2,802.00 2,802.00 0.2K
08:27 2,803.00 2,803.00 2,803.00 2,803.00 0.6K
08:28 2,803.00 2,803.00 2,803.00 2,803.00 0.7K
08:29 2,803.00 2,803.00 2,803.00 2,803.00 2.0K
08:30 2,802.00 2,802.00 2,801.00 2,801.00 0.3K
08:32 2,800.00 2,800.00 2,800.00 2,800.00 0.0K
08:33 2,800.05 2,800.05 2,800.05 2,800.05 0.7K
08:34 2,801.00 2,801.00 2,801.00 2,801.00 0.0K
08:36 2,800.09 2,800.09 2,800.09 2,800.09 0.0K
08:39 2,800.99 2,800.99 2,800.99 2,801.00 0.2K
08:40 2,802.41 2,802.41 2,802.41 2,802.40 1.3K
08:42 2,802.00 2,802.00 2,802.00 2,802.00 0.1K
08:43 2,805.00 2,805.00 2,805.00 2,805.00 0.3K
08:45 2,804.00 2,804.00 2,804.00 2,804.00 0.0K
08:46 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
08:48 2,807.00 2,807.00 2,807.00 2,807.00 0.1K
08:49 2,808.00 2,808.00 2,807.60 2,807.60 0.2K
08:50 2,804.00 2,804.00 2,804.00 2,804.00 0.7K
08:51 2,804.00 2,804.00 2,804.00 2,804.00 0.0K
08:53 2,805.00 2,805.00 2,805.00 2,805.00 0.4K
08:54 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
08:57 2,806.00 2,806.00 2,806.00 2,806.00 0.7K
08:58 2,806.27 2,807.00 2,806.00 2,807.00 0.2K
09:01 2,809.00 2,809.00 2,809.00 2,809.00 0.9K
09:02 2,810.00 2,810.00 2,806.75 2,806.75 3.5K
09:03 2,808.00 2,808.00 2,808.00 2,808.00 0.8K
09:04 2,808.71 2,808.71 2,808.71 2,808.71 0.1K
09:05 2,808.00 2,808.00 2,807.00 2,807.00 0.9K
09:06 2,805.00 2,805.00 2,805.00 2,805.00 0.1K
09:09 2,805.00 2,805.00 2,805.00 2,805.00 0.0K
09:11 2,804.59 2,804.59 2,804.59 2,804.59 0.0K
09:12 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
09:13 2,804.00 2,804.00 2,804.00 2,804.00 0.1K
09:14 2,805.00 2,805.00 2,805.00 2,805.00 0.1K
09:16 2,804.72 2,804.72 2,804.72 2,804.72 0.4K
09:17 2,804.58 2,804.58 2,804.58 2,804.58 0.1K
09:18 2,808.00 2,808.00 2,808.00 2,808.00 0.3K
09:19 2,811.00 2,811.00 2,811.00 2,811.00 0.4K
09:20 2,811.00 2,811.00 2,811.00 2,811.00 0.1K
09:21 2,810.00 2,810.00 2,805.00 2,805.00 2.5K
09:24 2,802.00 2,802.00 2,802.00 2,802.00 0.0K
09:25 2,803.00 2,804.00 2,803.00 2,804.00 0.2K
09:32 2,805.00 2,805.00 2,805.00 2,805.00 0.0K
09:33 2,804.30 2,804.30 2,803.00 2,804.00 1.3K
09:37 2,801.55 2,801.55 2,801.55 2,801.55 0.7K
09:44 2,799.00 2,799.00 2,799.00 2,799.00 0.3K
09:45 2,797.00 2,797.00 2,797.00 2,797.00 0.0K
09:46 2,795.00 2,795.00 2,795.00 2,795.00 0.2K
09:51 2,796.00 2,796.00 2,796.00 2,796.00 0.0K
09:52 2,794.58 2,794.58 2,794.58 2,794.58 0.0K
09:53 2,798.00 2,798.00 2,798.00 2,798.00 0.1K
09:55 2,796.30 2,796.30 2,796.30 2,796.30 1.1K
10:00 2,794.58 2,794.58 2,794.58 2,794.58 0.0K
10:01 2,796.00 2,796.00 2,795.00 2,795.00 0.6K
10:02 2,794.22 2,794.22 2,794.22 2,794.22 3.5K
10:06 2,796.00 2,796.00 2,796.00 2,796.00 0.0K
10:09 2,798.00 2,798.00 2,798.00 2,798.00 0.2K
10:10 2,796.30 2,796.30 2,796.30 2,796.30 2.4K
10:11 2,797.90 2,797.90 2,796.00 2,796.00 0.6K
10:15 2,797.00 2,797.00 2,797.00 2,797.00 0.6K
10:18 2,797.00 2,797.00 2,797.00 2,797.00 0.2K
10:19 2,796.27 2,796.27 2,796.27 2,796.27 1.1K
10:20 2,796.27 2,796.27 2,796.27 2,796.30 1.2K
10:21 2,797.00 2,797.00 2,797.00 2,797.00 0.1K
10:24 2,797.45 2,797.45 2,797.45 2,797.45 0.0K
10:36 2,799.00 2,799.00 2,799.00 2,799.00 0.3K
10:40 2,801.00 2,801.00 2,801.00 2,801.00 0.0K
10:44 2,800.00 2,800.00 2,800.00 2,800.00 0.3K
10:46 2,800.00 2,800.00 2,798.00 2,798.00 0.2K
10:47 2,798.00 2,798.00 2,798.00 2,798.00 0.0K
10:48 2,798.50 2,798.50 2,798.50 2,798.50 0.0K
10:51 2,797.22 2,797.22 2,797.22 2,797.22 0.0K
10:56 2,799.00 2,799.00 2,799.00 2,799.00 0.0K
11:00 2,798.96 2,798.96 2,798.96 2,798.96 0.0K
11:01 2,797.00 2,797.00 2,797.00 2,797.00 0.2K
11:04 2,798.41 2,799.00 2,798.41 2,799.00 0.1K
11:05 2,799.00 2,799.00 2,798.00 2,799.00 0.4K
11:06 2,799.00 2,800.00 2,799.00 2,800.00 0.5K
11:07 2,803.00 2,804.00 2,803.00 2,804.00 1.1K
11:08 2,805.00 2,806.00 2,805.00 2,806.00 1.1K
11:09 2,804.00 2,804.00 2,804.00 2,804.00 0.0K
11:10 2,804.00 2,805.00 2,804.00 2,805.00 0.5K
11:11 2,805.00 2,806.00 2,805.00 2,806.00 0.1K
11:12 2,805.96 2,805.96 2,805.96 2,806.00 0.9K
11:13 2,807.00 2,807.00 2,807.00 2,807.00 0.1K
11:14 2,807.00 2,807.00 2,807.00 2,807.00 0.1K
11:15 2,806.00 2,807.00 2,806.00 2,807.00 721.9K
11:16 2,806.00 2,808.00 2,806.00 2,808.00 0.4K
11:17 2,806.00 2,806.00 2,806.00 2,806.00 0.5K
11:18 2,807.00 2,807.00 2,807.00 2,807.00 0.1K
11:19 2,807.00 2,807.00 2,807.00 2,807.00 0.1K
11:20 2,807.00 2,808.00 2,807.00 2,808.00 0.4K
11:21 2,806.00 2,807.00 2,806.00 2,807.00 0.2K
11:22 2,807.00 2,807.00 2,807.00 2,807.00 0.2K
11:23 2,808.00 2,808.00 2,808.00 2,808.00 0.5K
11:24 2,807.00 2,807.41 2,807.00 2,807.41 0.8K
11:25 2,807.00 2,807.00 2,805.00 2,805.00 0.3K
11:26 2,806.00 2,806.00 2,806.00 2,806.00 0.1K
11:32 2,809.00 2,809.00 2,809.00 2,809.00 0.1K
11:33 2,810.00 2,811.00 2,810.00 2,811.00 0.7K
11:35 2,809.00 2,809.00 2,808.00 2,808.00 0.3K
11:37 2,810.00 2,810.00 2,810.00 2,810.00 0.1K
11:47 2,809.30 2,809.30 2,809.00 2,809.00 0.8K
11:49 2,811.00 2,811.00 2,811.00 2,811.00 0.1K
11:53 2,811.00 2,812.00 2,811.00 2,812.00 0.4K
11:54 2,812.00 2,812.00 2,812.00 2,812.00 0.0K
11:56 2,812.41 2,812.41 2,812.41 2,812.41 0.2K
11:58 2,813.78 2,813.78 2,813.78 2,813.78 0.2K
11:59 2,812.00 2,812.00 2,812.00 2,812.00 0.6K
12:02 2,806.00 2,806.00 2,806.00 2,806.00 0.1K
12:03 2,806.41 2,806.41 2,806.41 2,806.41 0.1K
12:04 2,806.53 2,806.53 2,806.53 2,806.53 0.1K
12:05 2,810.00 2,810.00 2,810.00 2,810.00 0.2K
12:07 2,808.00 2,808.00 2,808.00 2,808.00 0.2K
12:08 2,807.52 2,807.52 2,807.52 2,807.52 0.0K
12:13 2,807.00 2,807.00 2,807.00 2,807.00 0.1K
12:15 2,807.40 2,807.40 2,807.40 2,807.40 0.3K
12:16 2,808.00 2,808.00 2,808.00 2,808.00 0.2K
12:17 2,808.00 2,808.00 2,808.00 2,808.00 0.3K
12:18 2,807.60 2,807.91 2,807.60 2,807.91 0.2K
12:20 2,809.00 2,809.00 2,809.00 2,809.00 0.0K
12:22 2,810.00 2,810.00 2,809.49 2,809.50 0.2K
12:24 2,808.00 2,808.00 2,808.00 2,808.00 0.6K
12:28 2,808.60 2,808.60 2,808.60 2,808.60 0.0K
12:29 2,808.00 2,808.00 2,808.00 2,808.00 0.1K
12:30 2,809.00 2,809.00 2,809.00 2,809.00 0.3K
12:33 2,810.00 2,810.00 2,808.00 2,808.00 0.1K
12:34 2,807.00 2,807.00 2,807.00 2,807.00 0.0K
12:35 2,808.00 2,808.00 2,808.00 2,808.00 0.2K
12:41 2,809.00 2,809.00 2,809.00 2,809.00 0.3K
12:42 2,808.72 2,808.72 2,808.72 2,808.70 0.1K
12:47 2,808.00 2,808.00 2,808.00 2,808.00 0.8K
12:48 2,808.01 2,808.01 2,808.01 2,808.00 1.4K
12:53 2,809.00 2,809.00 2,809.00 2,809.00 0.8K
12:54 2,809.00 2,809.00 2,809.00 2,809.00 0.0K
12:55 2,810.00 2,812.00 2,810.00 2,812.00 0.5K
12:57 2,810.00 2,810.00 2,810.00 2,810.00 0.0K
12:58 2,808.00 2,808.00 2,808.00 2,808.00 0.1K
12:59 2,808.00 2,808.00 2,808.00 2,808.00 0.0K
13:00 2,806.00 2,806.00 2,806.00 2,805.99 0.2K
13:04 2,807.29 2,807.29 2,807.29 2,807.30 0.2K
13:06 2,808.00 2,808.00 2,808.00 2,808.00 0.0K
13:07 2,808.00 2,808.00 2,808.00 2,808.00 0.0K
13:10 2,807.00 2,807.00 2,807.00 2,807.00 0.0K
13:11 2,808.00 2,808.00 2,808.00 2,808.00 0.1K
13:12 2,807.00 2,807.00 2,807.00 2,807.00 0.1K
13:13 2,806.00 2,808.00 2,806.00 2,808.00 0.3K
13:14 2,808.01 2,808.01 2,808.01 2,808.01 0.2K
13:15 2,808.00 2,808.00 2,808.00 2,808.00 0.1K
13:17 2,809.00 2,809.00 2,809.00 2,809.00 0.3K
13:20 2,808.99 2,808.99 2,808.99 2,808.99 0.4K
13:22 2,810.00 2,810.00 2,810.00 2,810.00 0.1K
13:24 2,812.00 2,812.00 2,812.00 2,812.00 0.0K
13:25 2,811.00 2,811.00 2,811.00 2,811.00 0.0K
13:30 2,809.00 2,809.00 2,809.00 2,809.00 0.3K
13:32 2,811.00 2,811.00 2,811.00 2,811.00 0.0K
13:34 2,812.00 2,812.00 2,812.00 2,812.00 0.4K
13:35 2,813.00 2,813.00 2,812.57 2,812.57 0.0K
13:38 2,812.00 2,812.00 2,811.00 2,812.00 1.2K
13:39 2,813.00 2,813.00 2,813.00 2,813.00 0.2K
13:40 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
13:42 2,814.29 2,814.29 2,814.29 2,814.29 0.1K
13:45 2,816.32 2,816.32 2,815.30 2,815.30 0.2K
13:47 2,816.63 2,816.63 2,816.63 2,816.63 0.1K
13:51 2,816.00 2,816.00 2,816.00 2,816.00 0.3K
13:56 2,815.00 2,815.00 2,814.00 2,814.00 0.1K
13:58 2,815.00 2,815.00 2,815.00 2,815.00 0.2K
13:59 2,815.00 2,815.00 2,813.91 2,813.91 4.8K
14:00 2,814.00 2,814.00 2,814.00 2,814.00 0.1K
14:01 2,813.15 2,813.15 2,813.15 2,813.15 0.5K
14:02 2,813.00 2,813.00 2,813.00 2,813.00 0.1K
14:03 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
14:07 2,816.00 2,816.00 2,815.00 2,816.00 3.5K
14:08 2,817.00 2,817.00 2,817.00 2,817.00 0.0K
14:09 2,815.30 2,815.30 2,815.30 2,815.30 0.4K
14:11 2,816.00 2,816.00 2,816.00 2,816.00 0.0K
14:12 2,816.30 2,816.30 2,816.30 2,816.30 0.2K
14:15 2,818.00 2,820.00 2,818.00 2,820.00 0.5K
14:16 2,819.00 2,819.00 2,819.00 2,819.00 0.1K
14:17 2,818.00 2,818.00 2,817.00 2,817.00 0.1K
14:18 2,817.00 2,817.00 2,817.00 2,817.00 0.1K
14:20 2,818.00 2,818.00 2,818.00 2,818.00 0.1K
14:21 2,818.00 2,818.00 2,817.15 2,817.15 0.8K
14:23 2,817.00 2,817.00 2,817.00 2,817.00 0.0K
14:24 2,817.00 2,817.00 2,817.00 2,817.00 0.0K
14:29 2,817.00 2,820.00 2,817.00 2,820.00 6.9K
14:30 2,821.00 2,821.00 2,820.00 2,820.63 3.4K
14:31 2,817.00 2,817.00 2,816.00 2,817.00 0.6K
14:32 2,819.00 2,820.00 2,819.00 2,820.00 0.0K
14:33 2,819.00 2,819.00 2,819.00 2,819.00 0.2K
14:34 2,818.00 2,818.00 2,818.00 2,818.00 0.1K
14:35 2,819.00 2,819.00 2,819.00 2,819.00 0.1K
14:36 2,818.00 2,818.00 2,817.00 2,818.00 0.3K
14:37 2,819.00 2,823.00 2,817.00 2,823.00 3.7K
14:38 2,821.00 2,823.00 2,821.00 2,823.00 0.9K
14:39 2,824.00 2,824.00 2,824.00 2,824.00 0.3K
14:40 2,823.00 2,823.00 2,823.00 2,823.00 0.1K
14:41 2,822.00 2,822.00 2,822.00 2,822.00 0.1K
14:44 2,821.89 2,821.89 2,821.00 2,821.00 0.4K
14:45 2,821.00 2,821.00 2,821.00 2,821.00 0.0K
14:48 2,821.00 2,821.00 2,821.00 2,821.00 0.4K
14:49 2,821.29 2,821.29 2,821.29 2,821.29 0.1K
14:52 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
14:53 2,818.29 2,818.29 2,818.29 2,818.29 0.0K
14:54 2,816.00 2,816.00 2,815.00 2,815.00 2.4K
14:55 2,816.00 2,816.00 2,816.00 2,816.00 0.8K
14:56 2,817.00 2,817.00 2,817.00 2,817.00 0.0K
14:57 2,818.00 2,818.00 2,818.00 2,818.00 1.2K
14:59 2,816.00 2,817.00 2,816.00 2,817.00 0.7K
15:00 2,817.00 2,820.00 2,817.00 2,820.00 0.5K
15:01 2,819.00 2,819.00 2,818.00 2,818.00 3.5K
15:02 2,819.00 2,819.00 2,819.00 2,819.00 0.3K
15:03 2,818.55 2,818.55 2,818.48 2,818.48 0.2K
15:04 2,819.00 2,819.00 2,818.38 2,818.55 0.1K
15:05 2,819.30 2,819.30 2,819.30 2,819.30 0.7K
15:07 2,819.53 2,820.00 2,819.53 2,820.00 0.4K
15:08 2,819.00 2,819.00 2,819.00 2,819.00 0.1K
15:10 2,821.00 2,822.00 2,821.00 2,822.00 0.8K
15:11 2,823.00 2,823.00 2,823.00 2,823.00 0.0K
15:13 2,825.00 2,825.00 2,822.00 2,823.30 7.5K
15:14 2,822.00 2,822.00 2,822.00 2,822.00 0.2K
15:15 2,818.92 2,818.92 2,818.92 2,818.92 0.1K
15:17 2,818.54 2,818.54 2,818.54 2,818.54 0.8K
15:18 2,819.00 2,819.00 2,819.00 2,819.00 0.6K
15:19 2,820.00 2,820.00 2,820.00 2,820.00 0.1K
15:20 2,819.00 2,819.00 2,819.00 2,819.00 0.0K
15:21 2,819.00 2,820.00 2,819.00 2,820.00 0.4K
15:22 2,819.00 2,819.00 2,817.59 2,817.59 0.9K
15:23 2,818.00 2,819.00 2,818.00 2,819.00 0.2K
15:24 2,819.00 2,819.00 2,817.36 2,817.36 1.2K
15:25 2,819.00 2,819.00 2,819.00 2,819.00 0.2K
15:26 2,819.00 2,819.00 2,818.00 2,818.00 0.0K
15:27 2,818.52 2,819.00 2,818.00 2,819.00 1.2K
15:28 2,819.00 2,819.00 2,818.00 2,818.00 0.8K
15:30 2,818.00 2,818.00 2,818.00 2,818.00 0.0K
15:31 2,817.00 2,818.00 2,817.00 2,818.00 0.7K
15:32 2,817.00 2,817.00 2,817.00 2,817.00 0.1K
15:34 2,817.00 2,817.00 2,817.00 2,817.00 0.1K
15:35 2,817.00 2,817.00 2,817.00 2,817.00 0.0K
15:36 2,817.00 2,817.00 2,817.00 2,817.00 0.2K
15:37 2,817.00 2,817.00 2,817.00 2,817.00 0.2K
15:38 2,816.65 2,817.00 2,816.65 2,817.00 0.3K
15:40 2,817.00 2,817.00 2,817.00 2,817.00 0.4K
15:44 2,817.00 2,818.00 2,817.00 2,818.00 0.6K
15:45 2,818.00 2,821.00 2,818.00 2,821.00 3.8K
15:46 2,824.00 2,824.00 2,821.00 2,821.00 19.8K
15:47 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
15:49 2,819.00 2,819.00 2,819.00 2,819.00 0.2K
15:50 2,818.00 2,818.40 2,818.00 2,818.40 0.4K
15:51 2,821.00 2,822.00 2,821.00 2,822.00 2.4K
15:52 2,823.00 2,823.00 2,822.00 2,822.00 0.2K
15:55 2,822.00 2,822.00 2,821.00 2,821.00 1.7K
15:56 2,820.18 2,820.18 2,820.00 2,820.00 0.3K
15:57 2,820.01 2,820.01 2,820.01 2,820.01 0.8K
15:59 2,821.00 2,821.00 2,821.00 2,821.00 0.3K
16:00 2,822.00 2,822.00 2,821.00 2,821.00 0.2K
16:01 2,822.00 2,822.00 2,822.00 2,822.00 0.3K
16:02 2,823.00 2,823.00 2,820.00 2,820.00 10.7K
16:03 2,820.00 2,823.00 2,820.00 2,820.00 6.3K
16:04 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
16:05 2,819.35 2,820.00 2,819.35 2,820.00 0.4K
16:08 2,821.00 2,821.00 2,820.78 2,821.00 0.5K
16:09 2,820.00 2,820.00 2,820.00 2,820.00 0.4K
16:10 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
16:11 2,819.23 2,819.23 2,819.23 2,819.23 0.1K
16:12 2,819.00 2,819.00 2,819.00 2,819.00 0.2K
16:14 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
16:15 2,820.00 2,820.00 2,819.00 2,819.00 11.4K
16:16 2,821.00 2,821.00 2,821.00 2,821.00 0.2K
16:19 2,820.00 2,820.00 2,820.00 2,820.00 0.5K
16:21 2,819.43 2,819.43 2,819.43 2,819.43 0.3K
16:22 2,819.32 2,819.32 2,818.00 2,818.00 0.7K
16:23 2,819.00 2,819.00 2,819.00 2,819.00 0.4K
16:24 2,820.00 2,820.00 2,820.00 2,820.00 0.1K
16:25 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
16:26 2,820.00 2,820.00 2,820.00 2,820.00 0.3K
16:27 2,820.00 2,820.00 2,820.00 2,820.00 0.9K
16:28 2,821.00 2,821.00 2,820.00 2,820.00 0.9K
16:29 2,820.00 2,821.00 2,819.00 2,821.00 0.8K
16:35 2,811.00 2,811.00 2,811.00 2,811.00 310.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available