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 2,671.00 2,684.00 2,671.00 2,684.00 1.2K
08:01 2,677.54 2,677.54 2,677.54 2,677.54 0.0K
08:02 2,677.54 2,677.54 2,677.54 2,677.54 0.2K
08:03 2,677.96 2,677.96 2,670.00 2,670.00 1.4K
08:04 2,670.40 2,670.40 2,670.40 2,670.40 0.2K
08:05 2,676.00 2,679.00 2,676.00 2,679.00 0.5K
08:06 2,675.89 2,675.89 2,671.40 2,671.40 1.4K
08:07 2,673.00 2,675.00 2,672.79 2,675.00 0.7K
08:08 2,672.40 2,672.47 2,672.40 2,672.47 0.1K
08:09 2,674.00 2,676.00 2,674.00 2,676.00 0.5K
08:10 2,673.00 2,673.00 2,673.00 2,673.00 0.3K
08:15 2,675.00 2,676.00 2,675.00 2,676.00 0.4K
08:18 2,678.00 2,678.00 2,676.00 2,676.89 2.7K
08:19 2,675.00 2,676.00 2,675.00 2,676.00 0.8K
08:20 2,677.13 2,677.13 2,677.13 2,677.13 0.9K
08:21 2,671.00 2,678.00 2,671.00 2,678.00 4.3K
08:22 2,676.00 2,676.00 2,675.00 2,675.00 9.6K
08:23 2,677.00 2,677.00 2,677.00 2,677.00 0.2K
08:28 2,677.00 2,677.00 2,677.00 2,677.00 0.0K
08:29 2,675.00 2,675.00 2,675.00 2,675.00 0.2K
08:30 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
08:31 2,676.00 2,676.41 2,674.84 2,674.84 0.8K
08:32 2,676.00 2,677.00 2,676.00 2,677.00 0.4K
08:33 2,678.00 2,678.00 2,678.00 2,678.00 0.1K
08:34 2,677.99 2,677.99 2,677.99 2,677.99 0.0K
08:35 2,677.26 2,677.26 2,677.26 2,677.26 0.3K
08:36 2,677.40 2,677.40 2,677.40 2,677.40 0.0K
08:37 2,678.00 2,680.00 2,678.00 2,680.00 0.4K
08:38 2,678.00 2,678.00 2,678.00 2,678.00 0.2K
08:39 2,678.99 2,678.99 2,678.99 2,678.99 0.0K
08:42 2,679.00 2,679.00 2,679.00 2,679.00 0.0K
08:45 2,677.00 2,677.00 2,677.00 2,677.00 0.3K
08:49 2,677.87 2,681.00 2,677.87 2,681.00 1.1K
08:50 2,681.00 2,681.39 2,680.56 2,680.56 1.8K
08:51 2,684.00 2,684.00 2,683.00 2,683.00 0.7K
08:53 2,680.00 2,680.00 2,677.84 2,677.84 1.1K
08:54 2,677.00 2,677.00 2,677.00 2,677.00 0.0K
08:55 2,677.00 2,677.00 2,677.00 2,677.00 0.1K
08:57 2,679.00 2,679.00 2,679.00 2,679.00 0.2K
08:58 2,677.88 2,677.88 2,677.00 2,677.00 0.5K
08:59 2,676.00 2,676.00 2,676.00 2,676.00 0.0K
09:00 2,676.00 2,676.00 2,676.00 2,676.00 0.8K
09:01 2,675.00 2,675.32 2,675.00 2,675.32 0.1K
09:02 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
09:03 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
09:04 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
09:05 2,675.00 2,675.00 2,674.00 2,674.00 0.7K
09:08 2,674.31 2,674.31 2,674.31 2,674.31 0.1K
09:09 2,675.00 2,675.00 2,675.00 2,675.00 0.1K
09:10 2,675.00 2,675.00 2,673.84 2,673.84 2.2K
09:12 2,675.00 2,675.00 2,674.60 2,674.60 0.4K
09:13 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
09:14 2,676.31 2,676.31 2,676.31 2,676.31 0.1K
09:15 2,676.00 2,676.00 2,676.00 2,676.00 0.5K
09:16 2,675.29 2,675.29 2,675.29 2,675.29 0.0K
09:18 2,675.00 2,675.00 2,675.00 2,675.00 0.2K
09:19 2,674.00 2,676.00 2,674.00 2,676.00 0.2K
09:21 2,676.00 2,676.00 2,676.00 2,676.00 0.1K
09:22 2,677.00 2,677.00 2,677.00 2,677.00 0.3K
09:23 2,679.00 2,679.00 2,679.00 2,679.00 0.6K
09:24 2,680.41 2,680.41 2,680.41 2,680.41 0.2K
09:26 2,683.00 2,683.00 2,680.00 2,680.00 0.6K
09:29 2,676.01 2,676.01 2,676.01 2,676.01 0.0K
09:30 2,676.00 2,676.00 2,675.70 2,675.70 0.7K
09:31 2,675.00 2,675.00 2,673.00 2,673.00 0.0K
09:33 2,674.34 2,674.34 2,674.34 2,674.34 0.0K
09:34 2,674.00 2,674.00 2,674.00 2,674.00 0.3K
09:35 2,673.00 2,673.00 2,672.00 2,672.00 0.1K
09:38 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
09:39 2,672.00 2,672.00 2,672.00 2,672.00 0.2K
09:40 2,671.00 2,671.00 2,671.00 2,671.00 0.1K
09:42 2,670.00 2,670.00 2,670.00 2,670.00 0.1K
09:43 2,670.32 2,670.32 2,670.32 2,670.32 0.0K
09:45 2,669.00 2,669.00 2,665.00 2,665.00 1.2K
09:47 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
09:49 2,665.00 2,665.00 2,664.44 2,664.44 0.2K
09:50 2,665.00 2,665.00 2,665.00 2,665.00 80.8K
09:51 2,664.91 2,664.91 2,664.91 2,664.91 0.2K
09:52 2,664.00 2,664.00 2,658.00 2,658.00 1.3K
09:53 2,658.00 2,658.00 2,658.00 2,658.00 0.2K
09:56 2,656.00 2,656.66 2,656.00 2,656.66 0.3K
09:57 2,658.00 2,660.00 2,658.00 2,660.00 0.7K
10:00 2,658.00 2,658.00 2,658.00 2,658.00 1.3K
10:01 2,656.00 2,656.00 2,654.32 2,654.32 0.1K
10:02 2,653.66 2,655.12 2,653.66 2,655.12 0.0K
10:04 2,653.00 2,653.00 2,653.00 2,653.00 0.2K
10:06 2,652.00 2,652.00 2,651.00 2,651.00 0.2K
10:07 2,651.44 2,651.44 2,651.44 2,651.44 0.0K
10:08 2,651.94 2,651.94 2,651.94 2,651.90 0.0K
10:10 2,647.99 2,647.99 2,646.00 2,646.00 2.5K
10:11 2,649.00 2,649.00 2,649.00 2,649.00 0.4K
10:12 2,648.44 2,650.85 2,648.44 2,650.85 25.5K
10:13 2,651.00 2,651.00 2,651.00 2,651.00 0.2K
10:15 2,644.00 2,644.00 2,644.00 2,644.00 2.9K
10:16 2,644.42 2,644.42 2,644.42 2,644.42 1.1K
10:17 2,645.00 2,645.00 2,643.44 2,644.33 0.5K
10:18 2,644.41 2,647.00 2,644.41 2,647.00 0.4K
10:19 2,647.00 2,647.00 2,646.00 2,646.00 0.4K
10:20 2,645.00 2,645.00 2,643.00 2,643.00 0.4K
10:21 2,642.98 2,642.98 2,642.98 2,642.98 0.3K
10:22 2,644.00 2,647.00 2,644.00 2,647.00 0.5K
10:24 2,645.13 2,646.00 2,645.13 2,646.00 0.9K
10:25 2,646.11 2,646.11 2,646.11 2,646.11 0.2K
10:26 2,647.00 2,647.00 2,647.00 2,647.00 0.1K
10:27 2,648.00 2,648.00 2,648.00 2,648.00 0.2K
10:28 2,649.00 2,656.00 2,649.00 2,656.00 2.0K
10:30 2,656.00 2,660.00 2,656.00 2,660.00 0.5K
10:31 2,661.00 2,661.00 2,661.00 2,661.00 0.1K
10:32 2,661.00 2,661.00 2,661.00 2,661.00 0.1K
10:33 2,661.00 2,661.00 2,660.00 2,660.00 0.1K
10:37 2,661.98 2,661.98 2,661.98 2,661.99 0.1K
10:40 2,657.34 2,659.00 2,657.34 2,659.00 12.6K
10:42 2,660.00 2,660.00 2,660.00 2,660.00 3.7K
10:43 2,660.00 2,661.00 2,660.00 2,661.00 0.6K
10:44 2,659.00 2,659.00 2,659.00 2,659.00 0.1K
10:45 2,659.92 2,659.92 2,659.92 2,659.92 0.0K
10:50 2,661.00 2,661.00 2,661.00 2,661.00 0.2K
10:51 2,660.96 2,660.96 2,660.96 2,660.96 0.1K
10:53 2,662.00 2,664.00 2,661.00 2,661.96 1.4K
10:54 2,661.00 2,661.00 2,661.00 2,661.00 0.2K
10:57 2,662.00 2,666.19 2,662.00 2,666.19 3.5K
10:58 2,667.00 2,667.00 2,665.00 2,665.00 0.0K
10:59 2,666.00 2,666.00 2,665.00 2,665.00 0.2K
11:05 2,663.00 2,663.00 2,663.00 2,663.00 0.2K
11:06 2,662.96 2,662.96 2,662.96 2,662.96 0.2K
11:11 2,662.00 2,663.00 2,662.00 2,663.00 0.5K
11:12 2,662.89 2,663.00 2,662.89 2,663.00 0.2K
11:13 2,663.00 2,664.00 2,663.00 2,664.00 0.3K
11:18 2,663.42 2,663.42 2,663.42 2,663.42 0.1K
11:21 2,664.00 2,664.00 2,664.00 2,664.00 0.0K
11:22 2,663.00 2,663.00 2,661.00 2,661.00 27.9K
11:24 2,661.00 2,661.00 2,661.00 2,661.00 0.0K
11:25 2,658.96 2,658.96 2,658.96 2,658.96 0.0K
11:26 2,660.00 2,663.59 2,660.00 2,663.59 106.0K
11:27 2,660.01 2,660.01 2,660.01 2,660.01 0.0K
11:28 2,661.00 2,661.00 2,660.00 2,661.00 0.6K
11:29 2,660.96 2,660.96 2,660.96 2,660.96 0.0K
11:36 2,660.81 2,660.81 2,660.81 2,660.81 2.2K
11:39 2,661.00 2,661.00 2,661.00 2,661.00 0.0K
11:41 2,661.00 2,661.00 2,661.00 2,661.00 0.2K
11:46 2,664.00 2,664.00 2,663.00 2,663.00 2.1K
11:48 2,662.96 2,662.96 2,662.96 2,662.96 0.0K
11:50 2,664.00 2,664.00 2,664.00 2,664.00 0.5K
11:52 2,665.00 2,666.00 2,665.00 2,665.00 1.0K
11:53 2,665.00 2,665.00 2,665.00 2,665.00 0.1K
11:55 2,664.00 2,664.00 2,664.00 2,664.00 0.0K
12:02 2,666.00 2,668.00 2,666.00 2,668.00 0.6K
12:03 2,669.00 2,669.00 2,669.00 2,668.96 0.3K
12:04 2,668.00 2,668.00 2,668.00 2,668.00 0.2K
12:05 2,668.00 2,668.00 2,668.00 2,668.00 0.1K
12:09 2,669.00 2,669.00 2,669.00 2,669.00 1.8K
12:10 2,669.00 2,669.00 2,669.00 2,669.00 0.0K
12:11 2,669.00 2,669.00 2,669.00 2,669.00 57.5K
12:12 2,669.00 2,669.00 2,668.00 2,669.00 0.3K
12:13 2,668.00 2,668.00 2,668.00 2,668.00 0.2K
12:15 2,668.00 2,668.00 2,668.00 2,668.00 0.0K
12:16 2,669.00 2,669.00 2,669.00 2,669.00 1.5K
12:18 2,670.96 2,670.96 2,670.96 2,670.96 0.5K
12:21 2,671.80 2,673.00 2,671.80 2,673.00 3.5K
12:22 2,672.00 2,672.00 2,672.00 2,672.00 0.2K
12:24 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
12:25 2,673.00 2,673.00 2,673.00 2,673.00 0.3K
12:27 2,673.00 2,673.00 2,673.00 2,673.00 0.2K
12:28 2,674.00 2,674.00 2,674.00 2,674.00 0.2K
12:30 2,675.00 2,675.00 2,675.00 2,675.00 0.2K
12:33 2,677.00 2,677.00 2,677.00 2,677.00 1.4K
12:35 2,676.00 2,676.00 2,676.00 2,676.00 0.0K
12:36 2,674.00 2,674.00 2,674.00 2,674.00 0.0K
12:38 2,673.44 2,673.44 2,673.44 2,673.44 0.6K
12:40 2,674.05 2,674.05 2,674.05 2,674.05 0.1K
12:45 2,673.00 2,673.00 2,673.00 2,673.00 0.1K
12:49 2,673.66 2,673.66 2,672.00 2,672.00 0.6K
12:51 2,672.24 2,672.24 2,672.24 2,672.24 0.1K
12:53 2,671.00 2,671.00 2,671.00 2,671.00 0.0K
12:55 2,671.00 2,671.00 2,671.00 2,671.00 0.1K
12:56 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
12:57 2,672.00 2,672.00 2,672.00 2,672.00 0.2K
12:58 2,671.00 2,671.00 2,671.00 2,671.00 0.1K
12:59 2,671.71 2,671.71 2,671.71 2,671.71 0.0K
13:00 2,672.00 2,672.00 2,672.00 2,672.00 0.3K
13:01 2,670.00 2,670.00 2,670.00 2,670.00 0.6K
13:02 2,670.00 2,672.00 2,670.00 2,672.00 0.7K
13:03 2,671.00 2,674.00 2,671.00 2,674.00 1.9K
13:04 2,675.00 2,675.00 2,675.00 2,675.00 0.1K
13:07 2,675.44 2,675.44 2,673.50 2,673.50 25.0K
13:11 2,675.00 2,675.48 2,675.00 2,675.48 1.0K
13:12 2,676.00 2,677.00 2,676.00 2,677.00 0.4K
13:15 2,676.00 2,676.00 2,675.00 2,676.00 0.7K
13:18 2,675.00 2,675.00 2,675.00 2,675.00 0.3K
13:19 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
13:23 2,674.00 2,674.00 2,674.00 2,674.00 0.4K
13:25 2,675.00 2,676.00 2,675.00 2,676.00 0.2K
13:27 2,675.00 2,676.00 2,675.00 2,676.00 0.0K
13:28 2,675.58 2,675.58 2,675.58 2,675.58 0.1K
13:29 2,675.48 2,675.48 2,675.48 2,675.48 0.2K
13:31 2,675.00 2,675.00 2,675.00 2,675.00 0.8K
13:32 2,675.28 2,675.28 2,675.28 2,675.28 0.1K
13:33 2,676.00 2,676.00 2,675.00 2,675.00 0.0K
13:34 2,674.00 2,675.00 2,674.00 2,675.00 0.3K
13:35 2,674.00 2,674.44 2,674.00 2,674.44 0.3K
13:38 2,674.96 2,674.96 2,674.96 2,674.96 0.1K
13:44 2,676.00 2,677.00 2,676.00 2,677.00 0.5K
13:49 2,676.00 2,676.00 2,676.00 2,676.00 0.4K
13:50 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
13:51 2,675.00 2,675.00 2,675.00 2,675.00 0.3K
13:52 2,675.00 2,675.00 2,675.00 2,675.00 0.1K
13:57 2,674.96 2,674.96 2,674.96 2,674.96 0.1K
13:59 2,674.00 2,674.00 2,674.00 2,674.00 0.0K
14:01 2,676.00 2,677.00 2,676.00 2,677.00 0.9K
14:05 2,675.00 2,675.00 2,675.00 2,675.00 0.4K
14:06 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
14:07 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
14:08 2,675.62 2,675.62 2,675.62 2,675.62 0.1K
14:09 2,676.00 2,676.00 2,676.00 2,676.00 0.0K
14:11 2,676.00 2,676.00 2,675.00 2,675.00 0.4K
14:12 2,675.00 2,675.00 2,674.00 2,674.00 21.2K
14:13 2,675.00 2,675.00 2,675.00 2,675.00 0.4K
14:15 2,675.00 2,676.00 2,675.00 2,676.00 0.8K
14:16 2,676.11 2,676.11 2,676.11 2,676.11 0.0K
14:17 2,678.00 2,678.00 2,678.00 2,678.00 0.7K
14:18 2,676.48 2,677.00 2,676.48 2,677.00 0.5K
14:19 2,678.00 2,679.00 2,678.00 2,679.00 0.4K
14:20 2,678.00 2,678.00 2,678.00 2,678.00 0.3K
14:23 2,679.24 2,679.24 2,679.24 2,679.24 0.2K
14:24 2,678.30 2,679.00 2,678.30 2,679.00 0.1K
14:25 2,678.00 2,678.00 2,678.00 2,678.00 0.1K
14:28 2,679.00 2,680.00 2,679.00 2,680.00 1.0K
14:29 2,679.53 2,679.53 2,679.00 2,679.00 0.2K
14:31 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
14:35 2,678.00 2,678.00 2,676.00 2,676.00 0.3K
14:37 2,675.00 2,675.00 2,675.00 2,675.00 0.3K
14:39 2,676.00 2,676.00 2,676.00 2,676.00 0.4K
14:41 2,674.96 2,674.96 2,674.96 2,675.00 0.5K
14:46 2,676.00 2,677.00 2,676.00 2,677.00 0.9K
14:48 2,676.00 2,676.00 2,676.00 2,676.00 0.0K
14:49 2,676.00 2,676.00 2,676.00 2,676.00 0.1K
14:51 2,677.00 2,677.00 2,677.00 2,677.00 0.1K
14:54 2,677.00 2,677.00 2,677.00 2,677.00 0.0K
14:55 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
14:56 2,676.00 2,678.00 2,676.00 2,678.00 1.1K
14:57 2,677.00 2,677.00 2,677.00 2,677.00 0.0K
14:58 2,678.00 2,678.00 2,678.00 2,678.00 0.4K
14:59 2,679.00 2,679.00 2,679.00 2,679.00 0.2K
15:00 2,680.00 2,681.00 2,680.00 2,681.00 0.6K
15:02 2,682.00 2,683.00 2,682.00 2,682.62 1.4K
15:03 2,682.11 2,682.11 2,682.11 2,682.11 0.5K
15:05 2,681.00 2,681.00 2,681.00 2,681.00 0.3K
15:06 2,682.10 2,682.10 2,682.10 2,682.10 0.0K
15:07 2,679.00 2,679.00 2,679.00 2,679.00 0.7K
15:08 2,679.00 2,679.00 2,678.00 2,678.00 0.8K
15:09 2,678.61 2,679.00 2,678.61 2,679.00 0.6K
15:11 2,679.00 2,679.00 2,679.00 2,679.00 0.0K
15:13 2,679.29 2,679.29 2,679.00 2,679.00 0.2K
15:14 2,679.00 2,679.00 2,679.00 2,679.00 0.0K
15:15 2,678.00 2,678.00 2,678.00 2,678.00 0.1K
15:17 2,679.00 2,679.00 2,679.00 2,679.00 0.3K
15:18 2,682.00 2,682.00 2,682.00 2,682.00 1.2K
15:19 2,683.00 2,684.00 2,683.00 2,684.00 0.2K
15:20 2,683.35 2,683.35 2,683.00 2,683.00 0.4K
15:21 2,685.00 2,685.00 2,685.00 2,685.00 0.7K
15:22 2,685.00 2,685.00 2,684.00 2,684.00 0.1K
15:25 2,683.00 2,683.00 2,683.00 2,683.00 0.3K
15:26 2,683.00 2,683.56 2,683.00 2,683.56 0.2K
15:28 2,684.00 2,687.00 2,684.00 2,686.00 1.6K
15:29 2,684.00 2,684.00 2,684.00 2,684.00 0.2K
15:30 2,683.00 2,683.00 2,683.00 2,683.00 0.4K
15:31 2,683.00 2,683.00 2,683.00 2,683.00 0.0K
15:32 2,683.00 2,683.00 2,683.00 2,683.00 0.4K
15:34 2,682.00 2,682.00 2,682.00 2,682.00 0.0K
15:35 2,681.00 2,681.00 2,681.00 2,681.00 0.3K
15:37 2,682.00 2,682.00 2,682.00 2,682.00 0.1K
15:39 2,671.00 2,671.00 2,671.00 2,671.00 184.8K
15:41 2,681.00 2,682.00 2,679.00 2,679.00 1.6K
15:42 2,676.00 2,677.00 2,676.00 2,677.00 0.4K
15:43 2,677.00 2,679.00 2,676.70 2,679.00 0.9K
15:44 2,678.00 2,678.00 2,678.00 2,678.00 0.1K
15:50 2,679.00 2,679.00 2,677.00 2,678.00 0.6K
15:51 2,678.00 2,679.00 2,678.00 2,679.00 0.8K
15:54 2,680.00 2,680.00 2,680.00 2,680.00 0.4K
15:55 2,679.00 2,680.00 2,679.00 2,679.00 0.5K
15:56 2,680.00 2,680.00 2,680.00 2,680.00 0.3K
15:59 2,679.00 2,679.00 2,679.00 2,679.00 0.2K
16:02 2,679.00 2,679.00 2,679.00 2,679.00 0.1K
16:06 2,680.00 2,680.00 2,680.00 2,680.00 0.3K
16:07 2,680.11 2,680.11 2,680.11 2,680.11 0.2K
16:08 2,679.00 2,679.00 2,679.00 2,679.00 0.0K
16:09 2,681.00 2,681.00 2,681.00 2,681.00 0.1K
16:10 2,680.00 2,680.00 2,680.00 2,680.00 0.0K
16:13 2,677.00 2,677.00 2,674.00 2,674.00 3.4K
16:14 2,674.71 2,674.71 2,674.71 2,674.71 0.1K
16:15 2,674.00 2,674.00 2,674.00 2,674.00 1.2K
16:16 2,672.00 2,672.00 2,670.00 2,670.00 3.7K
16:17 2,671.00 2,677.00 2,671.00 2,677.00 2.8K
16:18 2,677.00 2,677.00 2,677.00 2,677.00 0.1K
16:19 2,676.00 2,677.00 2,676.00 2,677.00 1.0K
16:20 2,678.00 2,678.00 2,677.00 2,678.00 1.3K
16:21 2,677.00 2,677.00 2,677.00 2,677.00 0.4K
16:22 2,678.00 2,679.00 2,678.00 2,679.00 3.0K
16:23 2,679.00 2,679.00 2,679.00 2,679.00 1.1K
16:24 2,678.00 2,678.00 2,678.00 2,678.00 0.4K
16:25 2,678.00 2,678.00 2,677.00 2,677.00 0.3K
16:26 2,677.00 2,677.00 2,677.00 2,677.00 0.6K
16:27 2,676.15 2,677.00 2,676.00 2,676.00 0.9K
16:28 2,677.00 2,677.00 2,675.00 2,677.00 0.9K
16:29 2,677.00 2,680.00 2,677.00 2,679.00 6.6K
16:35 2,678.00 2,678.00 2,678.00 2,678.00 204.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available