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 2,675.00 2,684.00 2,675.00 2,684.00 1.0K
08:02 2,681.83 2,681.83 2,676.00 2,678.00 0.3K
08:04 2,684.00 2,686.00 2,681.00 2,681.00 0.7K
08:05 2,682.27 2,682.27 2,675.39 2,675.39 2.0K
08:07 2,675.18 2,675.18 2,674.00 2,674.00 1.1K
08:08 2,677.00 2,678.00 2,677.00 2,677.00 0.3K
08:11 2,676.00 2,676.00 2,676.00 2,676.00 0.7K
08:16 2,676.00 2,676.00 2,675.00 2,675.00 0.7K
08:17 2,675.00 2,675.00 2,675.00 2,675.00 0.7K
08:18 2,675.00 2,675.00 2,675.00 2,675.00 0.1K
08:22 2,677.00 2,677.00 2,677.00 2,677.00 0.0K
08:23 2,674.00 2,674.00 2,672.00 2,673.00 2.0K
08:24 2,672.00 2,672.00 2,672.00 2,672.00 0.8K
08:25 2,672.00 2,672.00 2,672.00 2,672.00 1.3K
08:26 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
08:27 2,673.00 2,673.00 2,673.00 2,673.00 0.0K
08:28 2,671.00 2,671.00 2,671.00 2,671.00 0.6K
08:30 2,672.00 2,673.70 2,672.00 2,673.70 0.5K
08:31 2,673.48 2,674.00 2,673.00 2,674.00 3.6K
08:32 2,675.00 2,676.00 2,675.00 2,675.00 1.3K
08:33 2,674.00 2,674.00 2,674.00 2,674.00 0.2K
08:34 2,676.00 2,676.00 2,675.00 2,675.00 0.9K
08:35 2,674.00 2,674.00 2,673.00 2,673.00 1.2K
08:36 2,673.00 2,674.70 2,673.00 2,674.70 0.8K
08:38 2,674.00 2,674.00 2,674.00 2,674.00 0.8K
08:39 2,673.89 2,673.89 2,673.89 2,673.90 0.1K
08:40 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
08:42 2,676.00 2,676.00 2,676.00 2,675.99 0.1K
08:43 2,675.00 2,678.00 2,675.00 2,678.00 1.5K
08:44 2,677.00 2,677.00 2,676.00 2,676.00 1.6K
08:45 2,677.00 2,677.00 2,677.00 2,677.00 0.1K
08:47 2,676.99 2,677.26 2,676.99 2,677.26 0.4K
08:49 2,676.00 2,676.00 2,675.00 2,675.00 0.7K
08:50 2,674.00 2,674.00 2,673.48 2,673.48 0.4K
08:51 2,674.50 2,674.50 2,674.00 2,674.00 1.2K
08:52 2,674.00 2,674.00 2,674.00 2,674.00 0.2K
08:53 2,674.00 2,674.00 2,672.00 2,674.00 2.9K
08:54 2,675.00 2,675.00 2,675.00 2,675.00 0.5K
08:55 2,676.00 2,676.00 2,676.00 2,676.00 0.1K
08:56 2,675.00 2,675.00 2,674.00 2,674.00 1.0K
08:57 2,675.00 2,675.00 2,674.00 2,674.00 2.4K
08:58 2,674.00 2,675.00 2,674.00 2,675.00 0.4K
08:59 2,675.00 2,676.00 2,675.00 2,676.00 0.1K
09:00 2,677.00 2,677.00 2,677.00 2,677.00 0.1K
09:02 2,673.70 2,673.70 2,673.70 2,673.70 18.0K
09:03 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
09:04 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
09:07 2,677.00 2,677.00 2,677.00 2,677.00 0.6K
09:09 2,677.00 2,678.00 2,677.00 2,678.00 0.2K
09:10 2,678.00 2,678.00 2,678.00 2,678.00 0.1K
09:13 2,678.00 2,678.41 2,678.00 2,678.41 0.1K
09:14 2,677.00 2,677.00 2,676.00 2,676.00 0.1K
09:15 2,676.00 2,677.00 2,676.00 2,677.00 0.1K
09:19 2,677.23 2,679.00 2,677.23 2,679.00 0.6K
09:26 2,679.00 2,679.00 2,679.00 2,679.00 0.6K
09:29 2,679.24 2,679.24 2,679.24 2,679.24 0.1K
09:30 2,679.12 2,679.12 2,679.12 2,679.12 0.1K
09:33 2,678.00 2,678.00 2,678.00 2,678.00 0.1K
09:35 2,677.57 2,677.57 2,677.57 2,677.57 1.0K
09:36 2,680.00 2,681.00 2,680.00 2,681.00 0.2K
09:37 2,682.00 2,682.00 2,682.00 2,682.00 0.1K
09:39 2,683.00 2,683.00 2,683.00 2,683.00 0.2K
09:40 2,683.00 2,684.88 2,683.00 2,684.88 0.6K
09:41 2,685.01 2,685.01 2,685.01 2,685.01 0.1K
09:43 2,685.17 2,685.17 2,685.17 2,685.17 0.1K
09:44 2,686.00 2,686.00 2,686.00 2,686.00 0.1K
09:47 2,684.00 2,684.00 2,684.00 2,684.00 0.2K
09:48 2,683.00 2,683.00 2,681.00 2,681.00 0.9K
09:52 2,680.00 2,680.00 2,680.00 2,680.00 0.0K
09:53 2,679.00 2,679.00 2,678.00 2,678.00 0.1K
09:54 2,677.00 2,677.00 2,677.00 2,677.00 1.7K
09:55 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
09:58 2,676.00 2,676.00 2,675.00 2,675.00 0.4K
10:00 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
10:01 2,674.50 2,674.50 2,674.50 2,674.50 0.1K
10:02 2,675.00 2,675.00 2,675.00 2,675.00 2.0K
10:03 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
10:04 2,674.34 2,674.34 2,674.34 2,674.34 0.0K
10:05 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
10:06 2,674.34 2,674.34 2,674.34 2,674.34 0.1K
10:07 2,674.56 2,675.00 2,674.56 2,675.00 0.4K
10:08 2,676.00 2,677.00 2,676.00 2,677.00 0.9K
10:09 2,677.24 2,677.24 2,677.24 2,677.24 0.3K
10:11 2,678.00 2,679.00 2,678.00 2,679.00 0.2K
10:13 2,679.00 2,679.00 2,678.00 2,679.00 0.1K
10:17 2,679.62 2,679.62 2,679.62 2,679.62 0.4K
10:18 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
10:20 2,676.88 2,676.88 2,676.88 2,676.88 0.0K
10:24 2,679.00 2,680.00 2,679.00 2,680.00 2.3K
10:25 2,679.00 2,679.00 2,679.00 2,679.00 0.2K
10:27 2,677.00 2,677.00 2,677.00 2,677.00 0.1K
10:31 2,679.00 2,679.00 2,678.00 2,679.00 0.3K
10:33 2,678.00 2,678.00 2,678.00 2,678.00 0.2K
10:34 2,678.39 2,678.39 2,678.39 2,678.39 0.4K
10:43 2,679.42 2,679.42 2,679.42 2,679.42 0.0K
10:45 2,680.00 2,680.00 2,680.00 2,680.00 0.4K
10:47 2,680.50 2,680.50 2,680.50 2,680.50 0.1K
10:48 2,681.00 2,681.00 2,679.00 2,679.00 0.2K
10:50 2,678.89 2,678.89 2,678.89 2,678.89 0.3K
10:52 2,679.00 2,679.00 2,679.00 2,679.00 0.1K
10:53 2,678.00 2,678.00 2,678.00 2,678.00 0.2K
10:58 2,677.38 2,677.38 2,677.00 2,677.00 0.4K
11:00 2,677.37 2,678.00 2,677.00 2,677.00 0.2K
11:01 2,677.00 2,677.32 2,677.00 2,677.32 0.3K
11:08 2,677.32 2,677.32 2,677.32 2,677.32 0.1K
11:10 2,676.64 2,676.64 2,676.64 2,676.64 0.2K
11:11 2,675.00 2,675.00 2,675.00 2,675.00 0.6K
11:16 2,676.00 2,677.00 2,676.00 2,677.00 0.3K
11:19 2,676.00 2,676.00 2,676.00 2,676.00 0.0K
11:21 2,676.32 2,676.32 2,676.32 2,676.32 0.2K
11:35 2,676.37 2,676.37 2,676.37 2,676.40 0.1K
11:36 2,676.00 2,676.00 2,676.00 2,676.00 0.1K
11:39 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
11:49 2,675.00 2,675.00 2,675.00 2,675.00 0.2K
11:52 2,678.00 2,678.00 2,678.00 2,678.00 0.4K
11:56 2,679.00 2,679.00 2,679.00 2,679.00 0.0K
11:57 2,677.00 2,677.00 2,677.00 2,677.00 0.0K
12:00 2,677.00 2,677.00 2,676.00 2,676.00 0.2K
12:03 2,675.43 2,675.43 2,675.43 2,675.43 0.3K
12:06 2,678.00 2,678.00 2,678.00 2,678.00 0.4K
12:09 2,679.99 2,679.99 2,679.99 2,679.99 0.0K
12:10 2,670.00 2,672.00 2,670.00 2,672.00 18.9K
12:11 2,673.00 2,674.00 2,673.00 2,674.00 0.2K
12:12 2,674.00 2,674.00 2,674.00 2,674.00 0.3K
12:13 2,674.00 2,675.00 2,674.00 2,675.00 0.4K
12:17 2,675.00 2,675.00 2,674.00 2,674.00 1.7K
12:18 2,673.00 2,674.41 2,673.00 2,674.41 0.4K
12:19 2,674.00 2,674.00 2,674.00 2,674.00 0.2K
12:21 2,675.00 2,676.00 2,674.00 2,674.00 5.2K
12:22 2,674.00 2,675.00 2,674.00 2,675.00 18.4K
12:23 2,675.00 2,675.00 2,674.00 2,674.00 0.6K
12:28 2,675.00 2,678.00 2,675.00 2,678.00 7.2K
12:29 2,674.68 2,674.68 2,674.68 2,674.68 38.0K
12:30 2,678.00 2,678.00 2,678.00 2,678.00 0.1K
12:31 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
12:32 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
12:34 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
12:35 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
12:36 2,674.00 2,675.00 2,674.00 2,675.00 6.5K
12:37 2,675.80 2,675.80 2,675.80 2,675.80 0.7K
12:38 2,676.00 2,676.00 2,674.70 2,674.70 5.0K
12:40 2,678.00 2,678.00 2,677.00 2,677.00 0.9K
12:42 2,676.00 2,676.00 2,676.00 2,676.00 0.0K
12:44 2,675.41 2,675.41 2,675.41 2,675.41 0.0K
12:45 2,676.00 2,676.00 2,676.00 2,676.00 0.5K
12:46 2,677.00 2,677.00 2,676.00 2,676.00 0.1K
12:51 2,678.00 2,678.00 2,678.00 2,678.00 0.3K
12:52 2,678.50 2,678.50 2,678.00 2,678.00 0.3K
12:53 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
12:55 2,677.00 2,677.00 2,677.00 2,677.00 0.0K
13:00 2,678.00 2,678.00 2,678.00 2,678.00 1.1K
13:01 2,679.00 2,679.00 2,679.00 2,679.00 0.9K
13:02 2,679.00 2,679.00 2,678.00 2,678.00 1.4K
13:03 2,678.00 2,678.00 2,678.00 2,678.00 0.8K
13:04 2,677.00 2,677.00 2,677.00 2,677.00 0.4K
13:09 2,678.00 2,678.00 2,678.00 2,678.00 0.1K
13:14 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
13:21 2,678.00 2,678.00 2,678.00 2,678.00 0.5K
13:23 2,678.00 2,678.00 2,678.00 2,678.00 0.5K
13:26 2,676.43 2,676.43 2,676.43 2,676.40 0.5K
13:27 2,675.00 2,675.00 2,675.00 2,675.00 1.5K
13:30 2,674.00 2,674.00 2,674.00 2,674.00 0.0K
13:32 2,674.00 2,675.00 2,674.00 2,675.00 0.3K
13:33 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
13:35 2,675.00 2,675.00 2,674.00 2,674.00 0.2K
13:37 2,675.00 2,675.00 2,675.00 2,675.00 0.1K
13:39 2,676.00 2,676.00 2,676.00 2,676.00 0.1K
13:42 2,674.95 2,677.00 2,674.00 2,677.00 10.4K
13:43 2,676.00 2,676.00 2,675.00 2,674.96 0.2K
13:44 2,675.00 2,675.00 2,675.00 2,675.00 1.2K
13:46 2,674.96 2,674.96 2,671.64 2,671.64 25.7K
13:47 2,671.53 2,671.53 2,671.53 2,671.53 1.1K
13:48 2,669.70 2,673.00 2,669.00 2,670.00 12.7K
13:49 2,673.11 2,673.11 2,671.00 2,672.00 29.3K
13:50 2,671.00 2,672.00 2,671.00 2,671.48 0.8K
13:51 2,672.00 2,672.00 2,672.00 2,672.00 0.3K
13:52 2,673.00 2,673.00 2,673.00 2,673.00 0.1K
13:53 2,671.00 2,671.00 2,669.00 2,669.00 3.6K
13:54 2,671.00 2,674.00 2,671.00 2,674.00 4.9K
13:55 2,675.00 2,675.00 2,675.00 2,675.00 1.3K
13:56 2,674.00 2,674.00 2,673.00 2,673.00 1.5K
13:58 2,674.00 2,674.00 2,674.00 2,674.00 0.0K
14:01 2,675.00 2,675.00 2,675.00 2,675.00 0.4K
14:03 2,675.00 2,675.00 2,675.00 2,675.00 0.1K
14:04 2,676.00 2,676.00 2,675.00 2,675.00 0.3K
14:05 2,676.00 2,676.00 2,676.00 2,676.00 0.7K
14:06 2,677.00 2,677.00 2,677.00 2,677.00 0.1K
14:08 2,676.00 2,676.00 2,674.00 2,674.00 0.5K
14:10 2,673.00 2,673.00 2,673.00 2,673.00 0.1K
14:11 2,673.00 2,673.00 2,672.00 2,672.00 0.6K
14:12 2,672.96 2,672.96 2,670.00 2,670.00 51.4K
14:13 2,670.00 2,670.00 2,668.00 2,668.00 0.3K
14:14 2,669.00 2,669.00 2,668.90 2,668.90 0.8K
14:15 2,671.00 2,671.00 2,671.00 2,671.00 0.4K
14:16 2,670.00 2,670.00 2,670.00 2,670.00 0.1K
14:18 2,671.00 2,672.00 2,671.00 2,672.00 0.4K
14:19 2,669.00 2,669.00 2,669.00 2,669.00 0.5K
14:20 2,668.96 2,668.96 2,668.96 2,668.96 3.0K
14:21 2,669.99 2,669.99 2,668.00 2,668.00 0.3K
14:22 2,669.00 2,669.00 2,669.00 2,669.00 0.3K
14:25 2,668.96 2,668.96 2,668.96 2,668.96 0.1K
14:26 2,669.53 2,669.53 2,669.53 2,669.53 0.1K
14:27 2,669.00 2,671.00 2,669.00 2,671.00 1.1K
14:28 2,671.00 2,671.00 2,671.00 2,671.00 0.1K
14:29 2,670.96 2,670.96 2,670.96 2,670.96 2.4K
14:30 2,672.00 2,672.00 2,670.00 2,670.00 0.8K
14:31 2,669.00 2,669.00 2,669.00 2,669.00 0.5K
14:32 2,671.00 2,671.00 2,671.00 2,671.00 1.0K
14:33 2,670.98 2,672.00 2,670.98 2,672.00 0.9K
14:34 2,671.00 2,673.00 2,671.00 2,673.00 0.6K
14:35 2,672.00 2,672.00 2,672.00 2,672.00 2.1K
14:36 2,672.00 2,672.00 2,671.00 2,671.00 1.1K
14:40 2,672.00 2,672.00 2,670.00 2,671.00 5.4K
14:41 2,670.60 2,671.00 2,669.00 2,671.00 50.6K
14:43 2,670.00 2,670.00 2,669.00 2,669.00 1.0K
14:44 2,669.00 2,669.00 2,668.00 2,668.00 1.3K
14:45 2,669.00 2,670.00 2,669.00 2,670.00 1.7K
14:46 2,671.00 2,671.00 2,671.00 2,671.00 0.0K
14:47 2,671.00 2,671.00 2,671.00 2,671.00 0.3K
14:48 2,670.00 2,671.00 2,670.00 2,671.00 1.1K
14:49 2,671.00 2,671.00 2,671.00 2,671.00 0.6K
14:51 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
14:53 2,673.00 2,673.00 2,673.00 2,673.00 1.3K
14:54 2,673.00 2,674.00 2,673.00 2,674.00 0.6K
14:55 2,675.00 2,675.00 2,673.00 2,673.00 1.2K
14:57 2,673.00 2,673.00 2,673.00 2,673.00 0.3K
14:58 2,673.00 2,673.00 2,673.00 2,673.00 0.6K
15:00 2,674.00 2,674.00 2,674.00 2,674.00 3.0K
15:01 2,674.00 2,674.00 2,673.00 2,673.00 0.6K
15:02 2,673.00 2,673.00 2,672.00 2,672.00 0.3K
15:03 2,673.00 2,673.00 2,673.00 2,673.00 0.4K
15:04 2,672.00 2,673.00 2,672.00 2,672.96 0.1K
15:05 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
15:06 2,674.00 2,674.00 2,674.00 2,674.00 0.2K
15:11 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
15:12 2,676.00 2,676.00 2,675.00 2,675.00 0.5K
15:13 2,675.00 2,675.00 2,668.00 2,672.86 57.7K
15:14 2,664.00 2,664.00 2,664.00 2,664.00 1.0K
15:15 2,664.96 2,667.00 2,664.96 2,667.00 0.6K
15:16 2,667.00 2,667.00 2,667.00 2,667.00 0.2K
15:17 2,667.43 2,667.43 2,667.00 2,667.00 0.4K
15:18 2,666.77 2,666.77 2,666.77 2,666.77 1.2K
15:20 2,667.96 2,670.00 2,667.96 2,669.00 2.7K
15:22 2,669.00 2,669.00 2,667.00 2,669.00 2.0K
15:23 2,669.00 2,669.00 2,669.00 2,669.00 0.0K
15:24 2,669.00 2,669.00 2,669.00 2,669.00 0.4K
15:26 2,667.00 2,667.00 2,667.00 2,667.00 3.9K
15:27 2,668.00 2,668.00 2,667.00 2,667.00 7.6K
15:28 2,667.99 2,667.99 2,666.00 2,666.00 48.4K
15:29 2,663.00 2,663.00 2,663.00 2,663.00 1.1K
15:31 2,664.00 2,667.00 2,664.00 2,667.00 1.6K
15:32 2,668.00 2,668.00 2,668.00 2,668.00 0.3K
15:33 2,668.48 2,670.00 2,668.48 2,670.00 1.2K
15:34 2,670.00 2,670.00 2,670.00 2,670.00 0.1K
15:35 2,671.00 2,673.00 2,671.00 2,671.00 1.1K
15:36 2,672.73 2,672.73 2,672.73 2,672.70 0.1K
15:37 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
15:38 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
15:39 2,671.96 2,671.96 2,671.96 2,671.96 0.1K
15:40 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
15:41 2,674.00 2,674.00 2,674.00 2,674.00 0.8K
15:43 2,675.00 2,675.00 2,675.00 2,675.00 0.2K
15:44 2,676.00 2,676.00 2,676.00 2,676.00 1.0K
15:45 2,675.00 2,676.00 2,675.00 2,676.00 0.1K
15:50 2,675.70 2,675.70 2,670.73 2,675.00 77.8K
15:51 2,677.00 2,678.00 2,672.04 2,672.04 30.3K
15:52 2,679.00 2,679.00 2,679.00 2,679.00 0.5K
15:53 2,679.00 2,679.00 2,679.00 2,679.00 0.9K
15:55 2,680.00 2,683.00 2,680.00 2,683.00 1.4K
15:56 2,683.00 2,683.00 2,683.00 2,683.00 0.0K
15:58 2,682.00 2,682.50 2,682.00 2,682.50 1.0K
15:59 2,683.00 2,683.00 2,683.00 2,683.00 0.1K
16:02 2,683.00 2,683.00 2,681.00 2,681.00 1.0K
16:04 2,682.00 2,682.00 2,680.00 2,680.00 1.0K
16:05 2,678.00 2,678.00 2,677.00 2,677.00 0.6K
16:06 2,676.00 2,676.00 2,676.00 2,676.00 1.4K
16:08 2,675.90 2,675.90 2,675.90 2,675.90 0.1K
16:10 2,676.43 2,676.99 2,675.00 2,677.00 1.5K
16:11 2,676.00 2,676.00 2,675.59 2,675.59 0.4K
16:12 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
16:14 2,677.00 2,677.00 2,675.00 2,675.00 0.5K
16:15 2,677.00 2,677.00 2,677.00 2,677.00 0.3K
16:16 2,676.29 2,676.29 2,676.29 2,676.29 0.8K
16:17 2,676.00 2,678.00 2,676.00 2,678.00 0.9K
16:18 2,677.00 2,677.00 2,676.00 2,676.00 1.3K
16:20 2,675.00 2,675.00 2,675.00 2,675.00 0.2K
16:21 2,674.00 2,675.00 2,674.00 2,675.00 0.4K
16:22 2,675.19 2,675.19 2,674.00 2,674.00 1.4K
16:25 2,676.00 2,677.00 2,675.00 2,675.00 3.1K
16:27 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
16:28 2,675.00 2,677.00 2,675.00 2,675.00 28.2K
16:29 2,676.00 2,676.00 2,674.00 2,674.00 1.1K
16:35 2,675.00 2,675.00 2,675.00 2,675.00 320.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available