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 2,631.00 2,639.00 2,631.00 2,639.00 1.4K
08:01 2,630.00 2,630.00 2,630.00 2,630.00 0.2K
08:02 2,628.88 2,628.88 2,628.88 2,628.90 0.2K
08:03 2,627.00 2,627.00 2,626.58 2,626.58 0.3K
08:05 2,625.00 2,625.00 2,625.00 2,625.00 0.2K
08:06 2,627.00 2,628.00 2,627.00 2,628.00 0.0K
08:07 2,627.00 2,627.00 2,627.00 2,627.00 0.2K
08:09 2,629.00 2,630.00 2,629.00 2,630.00 0.0K
08:10 2,629.00 2,629.00 2,627.00 2,627.00 0.5K
08:11 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
08:12 2,626.00 2,626.00 2,626.00 2,626.00 0.0K
08:13 2,627.00 2,627.00 2,627.00 2,627.00 0.5K
08:15 2,628.79 2,628.79 2,628.79 2,628.79 0.0K
08:16 2,629.00 2,629.00 2,629.00 2,629.00 0.1K
08:19 2,630.00 2,630.00 2,629.44 2,629.44 0.3K
08:20 2,629.58 2,629.58 2,629.58 2,629.58 0.0K
08:21 2,629.00 2,629.00 2,627.00 2,628.71 0.5K
08:22 2,631.00 2,631.00 2,631.00 2,631.00 1.1K
08:23 2,628.00 2,628.00 2,627.40 2,627.40 0.4K
08:26 2,631.00 2,631.00 2,628.13 2,628.13 0.5K
08:27 2,632.00 2,632.00 2,632.00 2,632.00 0.5K
08:28 2,631.88 2,631.88 2,631.88 2,631.90 0.1K
08:30 2,632.00 2,635.00 2,632.00 2,635.00 0.0K
08:31 2,632.00 2,632.00 2,630.00 2,630.00 0.4K
08:33 2,629.58 2,629.58 2,629.58 2,629.58 0.2K
08:34 2,630.00 2,630.00 2,630.00 2,630.00 0.3K
08:35 2,631.00 2,632.00 2,631.00 2,632.00 0.1K
08:36 2,631.99 2,631.99 2,631.99 2,631.99 0.0K
08:39 2,627.00 2,627.00 2,627.00 2,627.00 0.1K
08:40 2,628.00 2,628.00 2,628.00 2,628.00 0.1K
08:41 2,627.00 2,628.00 2,627.00 2,628.00 0.1K
08:42 2,627.05 2,627.05 2,627.05 2,627.05 0.0K
08:47 2,623.00 2,623.00 2,623.00 2,623.00 0.0K
08:49 2,623.00 2,624.00 2,623.00 2,623.00 0.1K
08:50 2,621.00 2,621.00 2,621.00 2,621.00 0.2K
08:52 2,620.00 2,623.00 2,620.00 2,623.00 1.3K
08:53 2,622.00 2,622.00 2,621.71 2,621.70 0.3K
08:54 2,620.59 2,622.00 2,620.59 2,622.00 0.4K
08:55 2,624.00 2,624.00 2,622.59 2,622.59 0.5K
08:57 2,625.00 2,628.00 2,625.00 2,628.00 0.6K
08:59 2,632.00 2,632.00 2,632.00 2,632.00 0.0K
09:02 2,633.00 2,633.00 2,633.00 2,633.00 0.2K
09:03 2,634.00 2,636.00 2,634.00 2,636.00 1.2K
09:04 2,638.00 2,638.00 2,636.00 2,636.00 0.9K
09:05 2,637.00 2,637.16 2,637.00 2,637.16 0.4K
09:06 2,636.57 2,638.00 2,636.57 2,638.00 0.6K
09:07 2,639.00 2,639.00 2,636.00 2,636.00 1.9K
09:08 2,634.00 2,634.00 2,633.00 2,633.00 0.2K
09:09 2,631.00 2,631.16 2,630.00 2,630.00 0.3K
09:10 2,630.00 2,630.00 2,630.00 2,630.00 0.3K
09:11 2,631.00 2,631.00 2,630.00 2,630.00 0.3K
09:13 2,632.00 2,632.00 2,632.00 2,632.00 0.1K
09:14 2,632.00 2,632.00 2,632.00 2,632.00 0.1K
09:15 2,632.00 2,632.00 2,632.00 2,632.00 0.7K
09:16 2,628.00 2,631.00 2,628.00 2,631.00 1.2K
09:18 2,630.77 2,630.77 2,630.77 2,630.77 0.1K
09:19 2,633.00 2,633.00 2,633.00 2,633.00 0.2K
09:20 2,634.00 2,634.00 2,634.00 2,634.00 0.1K
09:23 2,635.00 2,635.00 2,635.00 2,635.00 0.1K
09:29 2,638.00 2,638.00 2,638.00 2,638.00 0.1K
09:30 2,641.00 2,645.00 2,641.00 2,645.00 2.2K
09:31 2,641.00 2,641.00 2,641.00 2,641.00 0.4K
09:32 2,642.00 2,642.00 2,642.00 2,642.00 0.2K
09:33 2,644.11 2,644.11 2,644.11 2,644.10 1.0K
09:41 2,643.00 2,643.00 2,643.00 2,643.00 0.0K
09:43 2,642.00 2,642.00 2,641.45 2,641.45 0.4K
09:45 2,642.45 2,642.45 2,642.45 2,642.45 0.0K
09:46 2,641.00 2,641.00 2,641.00 2,641.00 0.1K
09:48 2,639.00 2,639.00 2,639.00 2,639.00 0.3K
09:50 2,640.00 2,640.00 2,640.00 2,640.00 0.1K
09:52 2,638.00 2,638.00 2,638.00 2,638.00 0.1K
09:56 2,637.00 2,638.00 2,637.00 2,637.57 0.5K
09:57 2,638.16 2,638.16 2,638.16 2,638.16 0.0K
10:03 2,637.00 2,637.00 2,637.00 2,637.00 0.0K
10:05 2,637.97 2,637.97 2,637.97 2,637.97 0.2K
10:08 2,639.00 2,640.00 2,639.00 2,640.00 0.6K
10:09 2,640.00 2,641.00 2,640.00 2,641.00 0.4K
10:11 2,639.00 2,639.00 2,639.00 2,639.00 0.6K
10:12 2,639.00 2,639.00 2,639.00 2,639.00 0.1K
10:13 2,638.00 2,639.99 2,638.00 2,640.00 0.3K
10:16 2,634.00 2,634.00 2,633.00 2,633.00 0.2K
10:17 2,633.00 2,633.00 2,633.00 2,633.00 0.1K
10:18 2,632.00 2,632.00 2,630.00 2,630.00 0.4K
10:19 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
10:20 2,626.00 2,626.99 2,625.16 2,625.16 0.4K
10:21 2,627.00 2,627.00 2,626.00 2,626.00 1.0K
10:23 2,629.00 2,629.00 2,629.00 2,629.00 0.1K
10:33 2,630.00 2,630.00 2,630.00 2,630.00 0.2K
10:34 2,629.00 2,629.00 2,629.00 2,629.00 0.3K
10:37 2,628.00 2,628.00 2,624.00 2,624.00 0.6K
10:38 2,624.16 2,624.16 2,624.16 2,624.20 0.8K
10:40 2,622.00 2,622.00 2,620.00 2,620.00 0.2K
10:41 2,623.00 2,623.00 2,622.78 2,622.78 0.8K
10:43 2,621.75 2,621.75 2,621.75 2,621.75 1.1K
10:45 2,623.00 2,624.00 2,623.00 2,623.21 0.3K
10:46 2,624.00 2,624.00 2,624.00 2,624.00 0.0K
10:48 2,622.77 2,622.77 2,622.00 2,622.00 0.1K
10:49 2,624.00 2,624.00 2,623.00 2,623.00 0.0K
10:50 2,623.00 2,624.00 2,623.00 2,624.00 0.1K
10:51 2,624.21 2,624.21 2,624.21 2,624.21 0.1K
10:52 2,624.25 2,624.25 2,624.25 2,624.25 0.0K
10:56 2,623.57 2,623.57 2,623.57 2,623.57 0.0K
10:58 2,625.00 2,627.00 2,625.00 2,627.00 0.7K
10:59 2,628.00 2,629.00 2,628.00 2,629.00 0.1K
11:01 2,629.00 2,629.00 2,629.00 2,629.00 0.1K
11:02 2,631.00 2,631.00 2,631.00 2,631.00 0.2K
11:03 2,633.00 2,633.00 2,630.00 2,630.00 0.1K
11:04 2,631.00 2,631.00 2,631.00 2,631.00 240.0K
11:05 2,630.00 2,630.00 2,629.00 2,629.00 0.1K
11:08 2,631.00 2,631.00 2,628.00 2,629.00 3.6K
11:10 2,630.00 2,630.00 2,630.00 2,630.00 0.0K
11:11 2,628.00 2,628.00 2,624.33 2,624.33 0.9K
11:14 2,626.00 2,626.00 2,626.00 2,626.00 0.1K
11:16 2,626.00 2,626.00 2,626.00 2,626.00 0.0K
11:20 2,625.22 2,625.22 2,625.22 2,625.22 0.5K
11:21 2,625.42 2,626.00 2,625.42 2,626.00 0.4K
11:24 2,626.25 2,627.00 2,626.25 2,627.00 0.2K
11:25 2,626.00 2,626.00 2,626.00 2,626.00 0.2K
11:31 2,626.05 2,626.05 2,625.00 2,625.00 0.3K
11:34 2,623.00 2,623.00 2,623.00 2,623.00 0.5K
11:35 2,623.00 2,623.00 2,622.58 2,622.58 0.5K
11:36 2,624.00 2,624.00 2,624.00 2,624.00 0.1K
11:37 2,626.00 2,627.72 2,626.00 2,627.72 0.1K
11:38 2,628.00 2,628.00 2,627.00 2,628.00 0.1K
11:39 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
11:45 2,626.00 2,626.00 2,625.00 2,625.00 0.2K
11:46 2,625.26 2,625.26 2,624.91 2,624.91 0.5K
11:51 2,625.61 2,626.05 2,625.61 2,625.61 0.9K
11:53 2,628.00 2,628.00 2,628.00 2,628.00 0.5K
11:54 2,629.00 2,629.00 2,627.00 2,627.00 0.2K
11:57 2,626.00 2,626.00 2,626.00 2,626.00 0.1K
11:58 2,626.00 2,626.00 2,626.00 2,626.00 0.0K
12:00 2,626.00 2,626.00 2,626.00 2,626.00 0.9K
12:01 2,626.50 2,626.50 2,626.50 2,626.50 0.1K
12:03 2,628.00 2,628.41 2,628.00 2,628.41 1.5K
12:04 2,629.00 2,629.00 2,628.00 2,628.00 0.5K
12:07 2,629.00 2,629.00 2,629.00 2,629.00 0.1K
12:08 2,630.00 2,630.00 2,630.00 2,630.00 0.3K
12:10 2,629.00 2,629.00 2,629.00 2,629.00 0.1K
12:11 2,628.00 2,628.00 2,627.00 2,627.00 0.1K
12:18 2,628.00 2,628.46 2,628.00 2,628.46 0.5K
12:22 2,626.00 2,626.00 2,626.00 2,626.00 0.1K
12:25 2,627.00 2,627.00 2,626.61 2,626.60 0.2K
12:29 2,629.00 2,629.00 2,629.00 2,629.00 0.6K
12:30 2,628.00 2,628.00 2,628.00 2,628.00 0.1K
12:31 2,626.75 2,626.75 2,626.75 2,626.75 0.4K
12:34 2,628.00 2,628.00 2,628.00 2,628.00 0.1K
12:40 2,627.00 2,628.00 2,627.00 2,628.00 0.7K
12:42 2,629.00 2,629.00 2,629.00 2,629.00 0.1K
12:43 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
12:46 2,626.00 2,626.00 2,626.00 2,626.00 0.1K
12:49 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
12:51 2,629.00 2,629.00 2,629.00 2,629.00 0.3K
12:53 2,629.54 2,629.54 2,629.54 2,629.54 0.2K
12:55 2,628.31 2,628.31 2,628.31 2,628.31 0.0K
12:58 2,629.00 2,629.00 2,629.00 2,629.00 0.0K
13:01 2,629.00 2,629.00 2,629.00 2,629.00 0.0K
13:02 2,629.00 2,629.00 2,629.00 2,629.00 0.0K
13:03 2,628.29 2,628.29 2,628.00 2,628.00 0.3K
13:05 2,627.00 2,627.00 2,627.00 2,627.00 0.1K
13:07 2,625.00 2,625.00 2,625.00 2,625.00 0.5K
13:09 2,624.00 2,624.00 2,624.00 2,624.00 0.1K
13:10 2,625.00 2,625.00 2,625.00 2,625.00 0.4K
13:11 2,626.00 2,626.00 2,626.00 2,626.00 0.1K
13:16 2,627.00 2,627.00 2,627.00 2,627.00 0.1K
13:22 2,626.00 2,626.00 2,626.00 2,626.00 0.2K
13:24 2,626.00 2,627.00 2,626.00 2,627.00 0.5K
13:25 2,626.00 2,626.00 2,626.00 2,626.00 0.3K
13:28 2,627.00 2,627.00 2,627.00 2,627.00 0.3K
13:29 2,626.66 2,627.00 2,626.66 2,627.00 0.3K
13:30 2,626.55 2,626.55 2,626.00 2,626.00 0.1K
13:33 2,626.55 2,626.55 2,626.55 2,626.55 0.0K
13:34 2,626.70 2,628.00 2,626.70 2,628.00 0.3K
13:35 2,627.00 2,627.00 2,627.00 2,627.00 0.1K
13:36 2,628.00 2,628.00 2,628.00 2,628.00 0.1K
13:37 2,627.00 2,627.00 2,626.00 2,626.00 1.0K
13:41 2,626.00 2,626.00 2,626.00 2,626.00 0.0K
13:42 2,628.00 2,630.00 2,628.00 2,630.00 0.5K
13:43 2,629.00 2,629.00 2,629.00 2,629.00 0.3K
13:46 2,631.00 2,631.00 2,631.00 2,631.00 0.5K
13:48 2,631.00 2,631.00 2,631.00 2,631.00 0.0K
13:51 2,629.00 2,629.00 2,629.00 2,629.00 0.9K
13:56 2,630.00 2,630.00 2,630.00 2,630.00 0.0K
13:57 2,629.00 2,629.00 2,629.00 2,629.00 0.0K
13:59 2,628.32 2,628.32 2,628.32 2,628.32 0.1K
14:00 2,629.00 2,629.00 2,629.00 2,629.00 0.0K
14:04 2,629.00 2,629.00 2,627.00 2,627.00 1.1K
14:07 2,626.00 2,626.00 2,626.00 2,626.00 0.0K
14:08 2,626.00 2,626.00 2,626.00 2,626.00 0.1K
14:11 2,627.00 2,627.00 2,627.00 2,627.00 0.2K
14:13 2,627.00 2,627.00 2,627.00 2,627.00 0.0K
14:14 2,628.00 2,629.00 2,628.00 2,629.00 0.6K
14:15 2,628.72 2,628.72 2,628.72 2,628.72 0.1K
14:17 2,628.72 2,628.72 2,628.72 2,628.72 0.2K
14:18 2,628.00 2,628.00 2,628.00 2,628.00 0.4K
14:19 2,628.00 2,628.00 2,627.00 2,627.00 0.7K
14:25 2,628.00 2,629.00 2,628.00 2,629.00 0.5K
14:26 2,628.58 2,630.00 2,628.58 2,630.00 0.6K
14:28 2,629.27 2,629.27 2,629.27 2,629.27 0.2K
14:30 2,629.00 2,629.00 2,628.00 2,628.00 0.7K
14:31 2,629.00 2,629.00 2,629.00 2,629.00 0.2K
14:32 2,631.00 2,631.00 2,631.00 2,631.00 1.2K
14:33 2,631.00 2,631.00 2,631.00 2,631.00 0.0K
14:34 2,632.00 2,632.00 2,628.00 2,628.00 0.3K
14:35 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
14:36 2,627.20 2,627.20 2,626.00 2,626.00 0.6K
14:37 2,624.00 2,625.00 2,624.00 2,625.00 0.1K
14:39 2,626.00 2,626.40 2,626.00 2,626.40 0.1K
14:40 2,625.00 2,625.00 2,624.00 2,624.00 0.7K
14:41 2,624.00 2,624.00 2,624.00 2,624.00 0.2K
14:42 2,622.16 2,622.16 2,622.16 2,622.16 1.3K
14:44 2,619.00 2,619.00 2,619.00 2,619.00 0.4K
14:45 2,620.00 2,620.58 2,620.00 2,620.58 0.9K
14:46 2,619.00 2,620.00 2,619.00 2,620.00 0.2K
14:47 2,619.00 2,619.00 2,619.00 2,619.00 0.0K
14:48 2,616.00 2,616.00 2,616.00 2,616.00 0.1K
14:49 2,617.00 2,617.00 2,617.00 2,617.00 0.0K
14:50 2,615.00 2,618.00 2,615.00 2,618.00 0.4K
14:51 2,618.00 2,619.00 2,618.00 2,619.00 0.2K
14:53 2,619.00 2,619.00 2,619.00 2,619.00 0.1K
14:55 2,619.00 2,619.00 2,619.00 2,619.00 0.1K
14:56 2,620.00 2,620.00 2,620.00 2,620.00 0.0K
14:58 2,617.00 2,617.00 2,617.00 2,617.00 0.5K
14:59 2,617.00 2,617.00 2,616.58 2,616.58 0.2K
15:00 2,616.22 2,617.41 2,614.58 2,615.00 3.2K
15:02 2,612.43 2,614.00 2,612.43 2,614.00 0.1K
15:03 2,614.00 2,614.00 2,614.00 2,614.00 0.1K
15:05 2,615.00 2,615.00 2,615.00 2,615.00 0.1K
15:06 2,614.00 2,616.00 2,614.00 2,616.00 0.2K
15:07 2,614.00 2,614.00 2,612.00 2,612.00 0.1K
15:09 2,613.00 2,613.00 2,612.00 2,612.00 0.4K
15:10 2,611.00 2,611.00 2,608.82 2,610.00 1.2K
15:11 2,613.00 2,614.00 2,613.00 2,614.00 1.3K
15:12 2,616.00 2,616.00 2,616.00 2,616.00 0.3K
15:13 2,617.00 2,617.00 2,617.00 2,617.00 0.1K
15:14 2,619.00 2,619.00 2,619.00 2,619.00 0.1K
15:15 2,619.00 2,620.00 2,619.00 2,619.00 0.1K
15:18 2,619.00 2,619.00 2,619.00 2,619.00 0.2K
15:19 2,620.00 2,620.00 2,620.00 2,620.00 0.0K
15:20 2,619.00 2,619.00 2,619.00 2,619.00 0.0K
15:22 2,620.00 2,620.00 2,619.00 2,619.00 0.3K
15:23 2,619.00 2,619.00 2,619.00 2,619.00 0.2K
15:24 2,617.00 2,617.00 2,617.00 2,617.00 0.4K
15:25 2,617.00 2,617.00 2,617.00 2,617.00 0.1K
15:26 2,616.00 2,616.00 2,616.00 2,616.00 0.0K
15:27 2,616.00 2,616.00 2,616.00 2,616.00 0.2K
15:28 2,615.00 2,615.00 2,615.00 2,615.00 0.1K
15:29 2,614.44 2,614.44 2,614.44 2,614.44 0.0K
15:30 2,615.00 2,615.00 2,615.00 2,615.00 0.2K
15:32 2,617.00 2,617.00 2,617.00 2,617.00 1.6K
15:33 2,616.00 2,616.00 2,616.00 2,616.00 0.2K
15:34 2,617.00 2,617.00 2,617.00 2,617.00 0.1K
15:35 2,613.00 2,613.00 2,612.00 2,612.00 1.1K
15:36 2,611.00 2,611.00 2,610.00 2,610.00 0.5K
15:37 2,609.00 2,609.00 2,608.00 2,608.00 0.3K
15:39 2,606.72 2,606.72 2,606.72 2,606.72 0.0K
15:40 2,605.66 2,605.66 2,605.00 2,605.32 0.5K
15:42 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
15:43 2,604.00 2,604.00 2,604.00 2,604.00 0.3K
15:44 2,604.00 2,604.00 2,604.00 2,604.00 0.7K
15:45 2,604.00 2,605.00 2,604.00 2,605.00 0.4K
15:46 2,604.00 2,604.00 2,604.00 2,604.00 0.0K
15:47 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
15:48 2,604.00 2,604.00 2,603.00 2,603.00 0.4K
15:49 2,603.00 2,603.00 2,603.00 2,603.00 0.0K
15:50 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
15:51 2,603.00 2,604.00 2,602.00 2,602.31 0.8K
15:53 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
15:54 2,605.00 2,605.00 2,605.00 2,605.00 0.0K
15:55 2,605.00 2,605.00 2,605.00 2,605.00 0.3K
15:56 2,604.00 2,604.00 2,603.31 2,603.31 0.7K
15:57 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
16:00 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
16:01 2,602.00 2,604.00 2,602.00 2,604.00 0.0K
16:02 2,603.00 2,603.00 2,603.00 2,603.00 0.9K
16:04 2,603.00 2,603.00 2,603.00 2,603.00 0.4K
16:05 2,604.00 2,606.00 2,604.00 2,606.00 0.8K
16:07 2,606.00 2,606.00 2,606.00 2,606.00 0.1K
16:08 2,607.00 2,607.00 2,607.00 2,607.00 0.0K
16:09 2,607.00 2,608.00 2,607.00 2,608.00 0.3K
16:10 2,611.00 2,611.00 2,611.00 2,611.00 0.9K
16:11 2,612.00 2,612.62 2,612.00 2,612.00 0.3K
16:12 2,613.00 2,616.00 2,613.00 2,616.00 13.6K
16:13 2,616.00 2,616.00 2,616.00 2,616.00 0.1K
16:14 2,615.00 2,618.00 2,615.00 2,618.00 1.0K
16:15 2,618.00 2,618.00 2,615.00 2,615.62 1.5K
16:17 2,616.30 2,616.41 2,616.00 2,616.41 0.1K
16:18 2,617.00 2,617.00 2,617.00 2,617.00 0.3K
16:19 2,618.00 2,618.00 2,618.00 2,618.00 0.0K
16:20 2,616.00 2,617.00 2,616.00 2,617.00 0.3K
16:21 2,616.00 2,616.00 2,615.00 2,615.00 1.5K
16:22 2,615.00 2,615.00 2,615.00 2,615.00 1.6K
16:23 2,614.00 2,616.00 2,614.00 2,616.00 0.7K
16:24 2,616.41 2,616.41 2,615.66 2,616.00 1.8K
16:25 2,617.00 2,617.00 2,615.00 2,615.20 3.4K
16:26 2,617.00 2,617.00 2,617.00 2,617.00 0.0K
16:27 2,617.00 2,617.00 2,616.00 2,616.00 1.7K
16:28 2,616.00 2,617.00 2,616.00 2,616.00 2.2K
16:29 2,617.00 2,617.00 2,616.00 2,617.00 2.2K
16:35 2,623.00 2,623.00 2,623.00 2,623.00 241.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available