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 2,752.00 2,752.00 2,747.46 2,752.00 2.2K
08:01 2,751.00 2,756.00 2,748.00 2,756.00 2.0K
08:02 2,759.00 2,759.00 2,759.00 2,759.00 0.6K
08:05 2,756.00 2,756.00 2,753.00 2,755.00 2.2K
08:06 2,755.00 2,760.00 2,755.00 2,760.00 0.8K
08:07 2,764.00 2,765.00 2,762.00 2,762.00 2.9K
08:08 2,757.00 2,757.00 2,757.00 2,757.00 0.2K
08:10 2,756.00 2,756.00 2,756.00 2,756.00 1.0K
08:11 2,762.00 2,762.00 2,759.42 2,759.42 2.3K
08:13 2,760.00 2,760.00 2,759.00 2,759.00 1.0K
08:14 2,758.00 2,758.00 2,758.00 2,758.00 0.0K
08:17 2,760.00 2,760.00 2,760.00 2,760.00 0.3K
08:19 2,760.00 2,764.00 2,760.00 2,764.00 0.4K
08:21 2,764.00 2,764.00 2,762.00 2,762.00 0.4K
08:22 2,761.65 2,761.65 2,761.65 2,761.65 0.8K
08:24 2,763.00 2,766.00 2,763.00 2,765.00 2.3K
08:25 2,764.00 2,764.00 2,764.00 2,764.00 0.1K
08:28 2,762.42 2,762.42 2,762.42 2,762.42 0.1K
08:29 2,761.00 2,761.00 2,761.00 2,761.00 0.0K
08:33 2,758.01 2,760.00 2,758.01 2,760.00 2.1K
08:35 2,762.00 2,764.00 2,762.00 2,764.00 0.7K
08:36 2,763.00 2,763.00 2,763.00 2,763.00 0.1K
08:38 2,765.00 2,771.00 2,765.00 2,771.00 4.1K
08:39 2,770.00 2,770.00 2,768.99 2,768.99 0.1K
08:40 2,770.00 2,770.00 2,770.00 2,770.00 0.2K
08:42 2,771.00 2,772.00 2,770.00 2,772.00 1.8K
08:43 2,773.13 2,773.13 2,773.13 2,773.13 1.0K
08:44 2,773.00 2,773.00 2,773.00 2,773.00 0.6K
08:45 2,773.00 2,773.00 2,772.84 2,772.84 1.1K
08:46 2,772.00 2,772.00 2,770.97 2,772.00 0.9K
08:49 2,770.89 2,770.89 2,770.89 2,770.89 0.0K
08:50 2,769.00 2,769.00 2,769.00 2,769.00 0.5K
08:51 2,768.00 2,768.00 2,768.00 2,768.00 0.7K
08:53 2,766.26 2,766.26 2,766.26 2,766.26 0.4K
08:55 2,765.00 2,765.00 2,765.00 2,765.00 0.3K
08:56 2,765.00 2,766.00 2,765.00 2,766.00 3.6K
09:02 2,762.00 2,764.00 2,762.00 2,764.00 2.2K
09:03 2,766.98 2,766.98 2,766.98 2,766.98 0.6K
09:05 2,767.00 2,768.00 2,767.00 2,768.00 1.0K
09:06 2,769.00 2,769.00 2,769.00 2,769.00 0.0K
09:08 2,771.00 2,771.00 2,771.00 2,771.00 0.1K
09:10 2,773.25 2,774.00 2,773.25 2,774.00 0.2K
09:12 2,773.50 2,773.50 2,773.50 2,773.50 0.1K
09:13 2,773.08 2,773.08 2,773.08 2,773.08 0.0K
09:15 2,771.00 2,775.00 2,771.00 2,775.00 2.1K
09:16 2,773.00 2,773.00 2,773.00 2,773.00 0.1K
09:18 2,771.61 2,772.00 2,771.61 2,772.00 0.2K
09:19 2,770.00 2,770.00 2,770.00 2,770.00 0.7K
09:20 2,767.00 2,767.99 2,767.00 2,767.99 0.0K
09:21 2,767.06 2,768.00 2,767.06 2,768.00 0.4K
09:24 2,770.00 2,770.00 2,770.00 2,770.00 0.3K
09:26 2,769.79 2,769.79 2,769.79 2,769.79 0.2K
09:28 2,769.00 2,769.00 2,769.00 2,769.00 0.2K
09:30 2,769.00 2,769.00 2,769.00 2,769.00 0.0K
09:32 2,768.56 2,769.00 2,768.56 2,769.00 0.5K
09:33 2,768.00 2,768.00 2,768.00 2,768.00 0.3K
09:37 2,770.00 2,770.00 2,770.00 2,770.00 0.5K
09:38 2,769.00 2,769.00 2,769.00 2,769.00 0.7K
09:39 2,771.00 2,772.00 2,771.00 2,772.00 0.1K
09:40 2,765.00 2,765.00 2,765.00 2,765.00 2.7K
09:41 2,762.00 2,762.00 2,761.00 2,761.00 1.3K
09:43 2,761.00 2,763.00 2,761.00 2,762.00 0.6K
09:45 2,762.00 2,762.00 2,762.00 2,762.00 0.4K
09:46 2,765.00 2,765.00 2,763.00 2,763.00 0.4K
09:47 2,762.00 2,762.00 2,761.00 2,762.00 101.7K
09:49 2,763.00 2,763.00 2,763.00 2,763.00 0.0K
09:54 2,764.00 2,764.00 2,764.00 2,764.00 0.3K
09:55 2,764.00 2,766.00 2,764.00 2,766.00 0.2K
09:56 2,766.05 2,767.00 2,766.05 2,767.00 0.8K
09:58 2,768.00 2,768.00 2,768.00 2,768.00 0.6K
10:01 2,767.00 2,767.00 2,766.00 2,766.00 0.6K
10:02 2,765.00 2,765.00 2,765.00 2,765.00 0.1K
10:03 2,765.98 2,769.00 2,765.98 2,769.00 0.7K
10:04 2,769.00 2,769.00 2,768.00 2,768.00 0.0K
10:08 2,770.00 2,770.42 2,770.00 2,770.42 0.0K
10:12 2,770.00 2,770.00 2,770.00 2,770.00 0.5K
10:14 2,769.00 2,769.00 2,769.00 2,769.00 0.2K
10:16 2,768.00 2,768.00 2,768.00 2,768.00 0.2K
10:17 2,767.47 2,767.47 2,767.47 2,767.47 0.0K
10:18 2,767.00 2,767.00 2,767.00 2,767.00 0.0K
10:19 2,768.00 2,768.00 2,767.00 2,767.00 1.5K
10:20 2,767.00 2,767.00 2,767.00 2,767.00 0.3K
10:22 2,768.00 2,770.00 2,768.00 2,770.00 1.7K
10:23 2,771.00 2,771.00 2,771.00 2,771.00 0.3K
10:24 2,771.00 2,771.00 2,770.56 2,770.56 0.4K
10:25 2,771.00 2,771.00 2,771.00 2,771.00 0.4K
10:27 2,770.00 2,770.27 2,770.00 2,770.27 0.5K
10:28 2,770.00 2,770.00 2,770.00 2,770.00 0.1K
10:31 2,769.56 2,771.00 2,769.56 2,771.00 0.1K
10:35 2,771.66 2,771.66 2,771.59 2,771.59 0.9K
10:36 2,771.00 2,771.00 2,771.00 2,771.00 0.8K
10:42 2,769.56 2,769.56 2,767.00 2,767.00 0.7K
10:43 2,768.00 2,768.13 2,768.00 2,768.13 2.3K
10:46 2,766.00 2,767.00 2,766.00 2,767.00 0.2K
10:47 2,764.89 2,764.89 2,764.89 2,764.89 0.2K
10:51 2,767.00 2,767.00 2,767.00 2,767.00 0.1K
10:54 2,767.00 2,767.00 2,767.00 2,767.00 0.0K
10:55 2,767.00 2,767.00 2,766.00 2,766.00 0.6K
10:56 2,764.58 2,766.00 2,764.58 2,766.00 0.4K
11:01 2,764.00 2,764.24 2,764.00 2,764.24 0.1K
11:02 2,762.14 2,762.14 2,762.14 2,762.14 1.0K
11:05 2,761.58 2,761.58 2,761.58 2,761.58 0.1K
11:06 2,762.04 2,762.04 2,762.04 2,762.04 0.2K
11:07 2,762.42 2,763.00 2,762.00 2,762.00 0.1K
11:08 2,760.00 2,760.00 2,760.00 2,760.00 0.0K
11:09 2,760.56 2,761.04 2,760.56 2,761.04 1.3K
11:10 2,761.14 2,761.14 2,761.14 2,761.14 0.3K
11:11 2,760.58 2,761.04 2,760.58 2,761.04 0.1K
11:12 2,761.00 2,764.00 2,761.00 2,764.00 2.1K
11:13 2,762.14 2,762.14 2,762.00 2,762.00 0.5K
11:14 2,763.00 2,763.00 2,763.00 2,763.00 0.0K
11:15 2,764.00 2,764.00 2,764.00 2,764.00 0.1K
11:16 2,763.14 2,763.14 2,763.14 2,763.14 0.7K
11:17 2,763.00 2,763.00 2,763.00 2,763.00 0.0K
11:18 2,764.00 2,764.00 2,764.00 2,764.00 0.2K
11:19 2,764.00 2,764.00 2,764.00 2,764.00 0.0K
11:29 2,765.00 2,765.56 2,765.00 2,765.56 0.7K
11:30 2,765.00 2,765.00 2,763.28 2,763.30 0.4K
11:32 2,763.00 2,763.00 2,763.00 2,763.00 0.0K
11:35 2,762.00 2,762.00 2,762.00 2,762.00 0.4K
11:37 2,763.00 2,763.00 2,763.00 2,763.00 0.0K
11:38 2,762.00 2,762.00 2,762.00 2,762.00 0.0K
11:39 2,762.71 2,762.71 2,762.71 2,762.71 1.8K
11:40 2,763.00 2,765.00 2,763.00 2,765.00 0.3K
11:41 2,762.84 2,762.84 2,762.84 2,762.84 0.1K
11:42 2,763.00 2,763.00 2,763.00 2,763.00 0.1K
11:45 2,762.66 2,762.66 2,762.00 2,762.00 0.9K
11:46 2,761.00 2,761.00 2,761.00 2,761.00 0.0K
11:48 2,763.00 2,764.00 2,763.00 2,764.00 0.2K
11:49 2,765.06 2,765.06 2,765.06 2,765.06 0.0K
11:50 2,764.56 2,764.56 2,764.56 2,764.56 0.1K
11:52 2,766.00 2,766.00 2,766.00 2,766.00 0.2K
11:53 2,766.59 2,766.59 2,766.59 2,766.59 0.4K
11:55 2,766.32 2,766.32 2,766.32 2,766.32 0.1K
11:59 2,765.00 2,765.00 2,765.00 2,765.00 0.0K
12:00 2,764.56 2,764.56 2,764.00 2,764.00 0.3K
12:09 2,764.00 2,764.00 2,764.00 2,764.00 0.1K
12:10 2,765.00 2,765.00 2,765.00 2,765.00 0.4K
12:12 2,764.00 2,764.00 2,763.00 2,763.56 1.1K
12:15 2,764.00 2,765.00 2,764.00 2,765.00 0.9K
12:17 2,763.00 2,763.00 2,763.00 2,763.00 0.5K
12:19 2,762.00 2,762.00 2,762.00 2,762.00 1.4K
12:20 2,761.00 2,761.00 2,761.00 2,761.00 1.7K
12:25 2,760.28 2,760.28 2,760.00 2,760.00 0.7K
12:26 2,759.00 2,760.00 2,759.00 2,760.00 2.5K
12:27 2,760.28 2,760.28 2,760.28 2,760.28 0.4K
12:28 2,761.00 2,761.00 2,761.00 2,761.00 0.0K
12:29 2,760.00 2,760.00 2,760.00 2,760.00 0.9K
12:30 2,759.00 2,759.00 2,759.00 2,759.00 0.3K
12:31 2,760.00 2,760.00 2,760.00 2,760.00 0.4K
12:33 2,760.00 2,760.00 2,760.00 2,760.00 0.7K
12:34 2,757.00 2,757.00 2,757.00 2,757.00 1.0K
12:37 2,758.00 2,758.00 2,758.00 2,758.00 0.6K
12:39 2,758.28 2,758.28 2,758.28 2,758.28 0.5K
12:41 2,759.00 2,759.00 2,759.00 2,759.00 0.6K
12:42 2,761.00 2,761.00 2,760.00 2,760.00 1.8K
12:46 2,759.00 2,759.00 2,757.00 2,757.00 1.5K
12:47 2,757.00 2,757.00 2,757.00 2,757.00 0.6K
12:48 2,756.00 2,756.00 2,756.00 2,756.00 0.4K
12:49 2,756.56 2,756.56 2,756.56 2,756.56 0.0K
12:50 2,757.00 2,757.00 2,755.00 2,755.00 2.6K
12:51 2,755.28 2,755.28 2,755.28 2,755.28 0.5K
12:52 2,755.00 2,755.00 2,755.00 2,755.00 1.0K
12:54 2,756.00 2,756.00 2,755.09 2,755.09 3.0K
12:56 2,755.28 2,756.00 2,755.28 2,756.00 2.4K
12:57 2,756.28 2,756.28 2,755.00 2,755.00 1.0K
12:58 2,755.00 2,755.00 2,755.00 2,755.00 0.4K
12:59 2,756.00 2,756.00 2,756.00 2,756.00 0.6K
13:00 2,757.00 2,757.28 2,757.00 2,757.28 2.0K
13:01 2,758.00 2,760.00 2,758.00 2,760.00 0.2K
13:02 2,760.00 2,760.00 2,760.00 2,760.00 0.1K
13:03 2,761.00 2,761.00 2,761.00 2,761.00 0.4K
13:04 2,762.00 2,762.00 2,762.00 2,762.00 0.1K
13:05 2,761.00 2,761.00 2,761.00 2,761.00 0.9K
13:08 2,763.00 2,763.00 2,763.00 2,763.00 0.2K
13:09 2,762.00 2,762.00 2,762.00 2,762.00 0.2K
13:12 2,760.00 2,760.00 2,760.00 2,760.00 0.4K
13:15 2,762.00 2,762.28 2,762.00 2,762.28 0.1K
13:17 2,763.00 2,763.00 2,763.00 2,763.00 0.2K
13:19 2,764.00 2,764.00 2,762.00 2,762.00 1.2K
13:20 2,763.12 2,763.12 2,763.12 2,763.12 0.5K
13:24 2,763.56 2,763.56 2,763.56 2,763.56 0.3K
13:25 2,764.00 2,764.00 2,764.00 2,764.00 0.0K
13:30 2,755.00 2,755.00 2,751.00 2,751.00 8.6K
13:31 2,750.00 2,752.00 2,744.00 2,749.00 3.6K
13:32 2,752.00 2,752.33 2,750.00 2,750.00 1.7K
13:33 2,751.00 2,751.00 2,751.00 2,751.00 0.3K
13:34 2,752.00 2,752.00 2,752.00 2,752.00 0.1K
13:35 2,753.99 2,753.99 2,751.00 2,751.00 1.5K
13:36 2,752.00 2,753.00 2,752.00 2,753.00 0.3K
13:37 2,752.00 2,752.00 2,751.00 2,752.00 1.7K
13:38 2,754.00 2,754.00 2,754.00 2,754.00 0.0K
13:39 2,754.90 2,754.90 2,754.90 2,754.90 0.0K
13:40 2,752.00 2,752.00 2,749.00 2,749.00 0.5K
13:41 2,750.00 2,750.00 2,750.00 2,750.00 0.5K
13:42 2,751.00 2,751.00 2,751.00 2,751.00 0.6K
13:44 2,756.00 2,756.00 2,756.00 2,756.00 0.5K
13:45 2,758.00 2,758.00 2,758.00 2,758.00 0.1K
13:47 2,758.00 2,758.00 2,758.00 2,758.00 0.0K
13:48 2,758.00 2,758.00 2,754.00 2,754.00 0.1K
13:50 2,752.00 2,752.00 2,751.00 2,751.00 0.3K
13:52 2,751.00 2,751.00 2,751.00 2,751.00 0.1K
13:55 2,751.00 2,751.00 2,751.00 2,751.00 0.0K
14:00 2,748.00 2,748.00 2,748.00 2,748.00 0.8K
14:02 2,749.00 2,749.00 2,749.00 2,749.00 0.4K
14:03 2,749.00 2,749.00 2,749.00 2,749.00 0.1K
14:04 2,748.00 2,748.00 2,748.00 2,748.00 0.2K
14:05 2,747.00 2,748.00 2,747.00 2,748.00 0.3K
14:07 2,750.00 2,750.00 2,750.00 2,750.00 0.5K
14:10 2,751.00 2,751.00 2,749.00 2,749.00 0.1K
14:11 2,749.12 2,749.12 2,749.12 2,749.12 0.4K
14:12 2,747.00 2,747.00 2,747.00 2,747.00 0.0K
14:13 2,747.88 2,747.88 2,747.88 2,747.88 0.4K
14:15 2,749.00 2,749.00 2,749.00 2,749.00 0.2K
14:16 2,748.00 2,748.00 2,748.00 2,748.00 0.0K
14:20 2,749.00 2,749.00 2,749.00 2,749.00 0.0K
14:21 2,749.00 2,749.00 2,749.00 2,749.00 0.0K
14:25 2,750.00 2,750.00 2,750.00 2,750.00 0.6K
14:26 2,750.28 2,750.28 2,749.00 2,749.00 1.2K
14:28 2,747.56 2,747.56 2,747.56 2,747.56 0.2K
14:29 2,746.63 2,746.63 2,744.00 2,744.00 0.9K
14:30 2,743.00 2,743.00 2,743.00 2,743.00 0.3K
14:31 2,742.00 2,742.00 2,738.00 2,738.34 0.7K
14:32 2,739.00 2,739.00 2,739.00 2,739.00 0.4K
14:33 2,739.00 2,741.00 2,739.00 2,741.00 0.4K
14:35 2,742.00 2,742.00 2,742.00 2,742.00 0.0K
14:36 2,741.22 2,741.75 2,741.22 2,741.75 1.0K
14:38 2,743.00 2,744.00 2,742.60 2,744.00 0.3K
14:43 2,741.00 2,743.00 2,741.00 2,743.00 0.6K
14:44 2,744.00 2,744.00 2,744.00 2,744.00 0.0K
14:46 2,747.00 2,747.00 2,747.00 2,747.00 0.3K
14:47 2,746.98 2,746.98 2,746.98 2,746.98 0.1K
14:54 2,748.56 2,748.56 2,748.56 2,748.56 0.8K
14:55 2,749.00 2,749.00 2,749.00 2,749.00 0.1K
14:56 2,748.56 2,751.00 2,748.56 2,751.00 1.6K
14:58 2,750.04 2,750.04 2,749.00 2,750.00 1.8K
14:59 2,752.00 2,754.00 2,752.00 2,754.00 0.7K
15:00 2,752.00 2,752.00 2,752.00 2,752.00 0.5K
15:01 2,752.12 2,752.12 2,752.12 2,752.12 0.0K
15:02 2,751.00 2,752.00 2,751.00 2,752.00 0.1K
15:03 2,753.00 2,753.00 2,753.00 2,753.00 0.2K
15:04 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
15:06 2,755.00 2,755.00 2,755.00 2,755.00 0.0K
15:07 2,757.00 2,757.00 2,757.00 2,757.00 0.1K
15:09 2,758.00 2,758.00 2,755.00 2,755.00 1.5K
15:10 2,756.00 2,757.00 2,756.00 2,756.00 0.6K
15:11 2,756.00 2,756.00 2,756.00 2,756.00 0.1K
15:12 2,757.00 2,757.00 2,757.00 2,757.00 0.7K
15:13 2,757.00 2,757.00 2,756.00 2,756.00 0.4K
15:14 2,755.60 2,755.60 2,755.00 2,755.00 0.1K
15:15 2,755.00 2,755.00 2,755.00 2,755.00 0.0K
15:17 2,754.42 2,755.00 2,754.42 2,755.00 0.1K
15:18 2,755.00 2,755.00 2,755.00 2,755.00 0.4K
15:20 2,753.90 2,754.86 2,753.90 2,754.86 0.0K
15:22 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
15:23 2,754.00 2,754.00 2,754.00 2,754.00 0.2K
15:24 2,754.00 2,754.00 2,754.00 2,754.00 0.2K
15:25 2,755.00 2,756.00 2,755.00 2,756.00 0.8K
15:26 2,754.00 2,754.00 2,753.71 2,753.71 0.3K
15:29 2,756.00 2,756.00 2,756.00 2,756.00 0.0K
15:30 2,756.00 2,756.00 2,756.00 2,756.00 0.1K
15:34 2,756.01 2,756.01 2,755.00 2,755.00 0.7K
15:35 2,754.00 2,754.00 2,754.00 2,754.00 0.0K
15:37 2,753.00 2,754.00 2,753.00 2,754.00 0.2K
15:38 2,755.00 2,755.00 2,754.00 2,754.00 0.6K
15:39 2,754.00 2,754.00 2,753.01 2,754.00 0.2K
15:41 2,752.00 2,752.00 2,751.00 2,752.00 0.5K
15:44 2,753.00 2,753.00 2,753.00 2,753.00 0.2K
15:47 2,754.00 2,755.00 2,754.00 2,755.00 0.2K
15:48 2,754.75 2,754.75 2,754.75 2,754.75 0.9K
15:49 2,754.00 2,754.00 2,754.00 2,754.00 0.0K
15:51 2,754.00 2,754.00 2,754.00 2,754.00 0.6K
15:53 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
15:58 2,755.00 2,755.00 2,754.79 2,754.79 0.1K
16:03 2,755.00 2,755.00 2,755.00 2,755.00 1.0K
16:06 2,756.00 2,757.00 2,756.00 2,757.00 0.4K
16:07 2,760.00 2,761.00 2,760.00 2,761.00 0.7K
16:09 2,762.00 2,762.00 2,762.00 2,762.00 0.3K
16:11 2,762.00 2,762.00 2,760.00 2,760.00 0.4K
16:12 2,759.00 2,759.00 2,759.00 2,759.00 0.2K
16:13 2,759.00 2,759.00 2,759.00 2,759.00 0.3K
16:14 2,760.00 2,760.00 2,760.00 2,760.00 0.1K
16:15 2,760.00 2,760.00 2,758.00 2,758.00 0.9K
16:17 2,758.77 2,758.77 2,758.77 2,758.80 0.1K
16:18 2,758.00 2,759.00 2,758.00 2,759.00 1.2K
16:19 2,758.00 2,758.00 2,758.00 2,758.00 0.2K
16:21 2,757.00 2,757.22 2,757.00 2,757.22 0.4K
16:23 2,756.00 2,756.00 2,756.00 2,756.00 1.1K
16:24 2,756.00 2,756.00 2,756.00 2,756.00 0.1K
16:25 2,757.00 2,757.00 2,757.00 2,757.00 0.4K
16:26 2,758.00 2,758.00 2,758.00 2,758.00 0.3K
16:27 2,759.00 2,759.00 2,754.00 2,754.00 4.4K
16:28 2,756.00 2,756.00 2,755.00 2,755.00 0.4K
16:29 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
16:35 2,744.00 2,744.00 2,744.00 2,744.00 223.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available