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 2,646.00 2,651.74 2,646.00 2,650.99 1.5K
08:01 2,651.00 2,657.00 2,650.00 2,650.00 1.8K
08:02 2,648.58 2,649.66 2,648.58 2,649.51 0.2K
08:03 2,647.68 2,649.50 2,647.68 2,649.51 0.1K
08:04 2,651.00 2,651.87 2,651.00 2,651.87 0.6K
08:05 2,656.00 2,656.00 2,656.00 2,656.00 0.2K
08:08 2,659.00 2,660.00 2,659.00 2,660.00 0.6K
08:09 2,661.00 2,661.00 2,660.67 2,660.67 0.3K
08:10 2,658.00 2,658.00 2,658.00 2,658.00 0.1K
08:11 2,660.00 2,661.00 2,660.00 2,661.00 0.1K
08:12 2,660.42 2,660.42 2,660.42 2,660.42 0.1K
08:13 2,659.00 2,659.00 2,659.00 2,659.00 0.1K
08:14 2,658.00 2,658.00 2,658.00 2,658.00 0.5K
08:15 2,658.00 2,658.00 2,658.00 2,658.00 0.1K
08:17 2,655.00 2,655.00 2,655.00 2,655.00 0.3K
08:18 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
08:20 2,659.33 2,660.00 2,659.33 2,660.00 0.3K
08:28 2,652.00 2,652.00 2,652.00 2,652.00 0.1K
08:29 2,653.00 2,653.00 2,653.00 2,653.00 0.2K
08:33 2,656.00 2,656.00 2,656.00 2,656.00 0.2K
08:36 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
08:37 2,656.00 2,656.00 2,655.49 2,655.49 0.1K
08:39 2,660.00 2,660.00 2,660.00 2,660.00 0.2K
08:40 2,660.19 2,660.45 2,660.19 2,660.45 0.5K
08:42 2,657.00 2,657.00 2,655.00 2,655.00 0.3K
08:44 2,654.00 2,654.00 2,654.00 2,654.00 0.2K
08:46 2,653.56 2,653.56 2,653.29 2,653.29 0.1K
08:47 2,652.00 2,653.00 2,652.00 2,653.00 0.2K
08:48 2,654.00 2,654.00 2,654.00 2,654.00 0.1K
08:49 2,655.00 2,655.00 2,655.00 2,655.00 0.2K
08:50 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
08:51 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
08:52 2,653.00 2,653.00 2,653.00 2,653.00 0.2K
08:54 2,654.00 2,654.00 2,654.00 2,654.00 0.4K
08:55 2,652.67 2,652.67 2,652.67 2,652.67 0.2K
08:58 2,651.00 2,651.00 2,650.43 2,650.43 0.2K
09:00 2,651.00 2,651.00 2,651.00 2,651.00 0.2K
09:01 2,650.00 2,651.00 2,650.00 2,651.00 0.3K
09:02 2,649.00 2,649.00 2,644.00 2,644.00 1.5K
09:03 2,645.00 2,645.00 2,645.00 2,645.00 0.0K
09:04 2,647.00 2,647.00 2,647.00 2,647.00 0.1K
09:05 2,649.00 2,649.00 2,649.00 2,649.00 0.4K
09:07 2,651.00 2,651.00 2,651.00 2,651.00 0.1K
09:09 2,652.00 2,652.00 2,652.00 2,652.00 0.0K
09:10 2,651.00 2,651.00 2,651.00 2,651.00 0.4K
09:12 2,650.00 2,650.00 2,650.00 2,650.00 0.0K
09:14 2,647.23 2,647.23 2,647.23 2,647.23 0.0K
09:16 2,648.00 2,648.00 2,648.00 2,648.00 0.4K
09:17 2,649.00 2,649.00 2,649.00 2,649.00 0.0K
09:22 2,653.00 2,654.00 2,653.00 2,654.00 0.5K
09:25 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
09:26 2,656.00 2,656.00 2,656.00 2,656.00 0.1K
09:27 2,657.00 2,657.00 2,656.23 2,656.23 0.1K
09:30 2,657.00 2,657.00 2,657.00 2,657.00 0.1K
09:33 2,659.00 2,659.00 2,659.00 2,659.00 0.2K
09:35 2,657.00 2,660.00 2,657.00 2,660.00 0.4K
09:36 2,658.00 2,658.00 2,658.00 2,658.00 0.1K
09:37 2,658.00 2,658.00 2,658.00 2,658.00 0.1K
09:38 2,659.00 2,659.00 2,658.43 2,658.43 0.3K
09:40 2,657.33 2,659.00 2,657.33 2,659.00 0.4K
09:42 2,660.00 2,660.00 2,660.00 2,660.00 0.0K
09:43 2,657.00 2,659.00 2,657.00 2,657.00 0.2K
09:44 2,656.85 2,656.85 2,656.85 2,656.85 0.0K
09:45 2,658.00 2,658.00 2,655.00 2,658.00 0.5K
09:49 2,658.53 2,658.53 2,658.53 2,658.53 0.1K
09:51 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
09:56 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
10:00 2,656.00 2,656.00 2,655.00 2,655.00 0.7K
10:01 2,655.06 2,655.06 2,655.06 2,655.06 0.4K
10:03 2,654.00 2,654.00 2,654.00 2,654.00 0.5K
10:04 2,654.00 2,654.00 2,654.00 2,654.00 0.6K
10:05 2,652.00 2,652.00 2,651.29 2,651.29 0.3K
10:06 2,651.00 2,651.00 2,651.00 2,651.00 0.1K
10:07 2,650.00 2,650.00 2,648.00 2,648.00 2.2K
10:09 2,649.00 2,651.00 2,649.00 2,651.00 0.8K
10:10 2,651.54 2,651.54 2,651.54 2,651.54 0.0K
10:11 2,651.00 2,651.00 2,651.00 2,651.00 0.2K
10:12 2,652.00 2,652.00 2,652.00 2,652.00 0.2K
10:15 2,653.00 2,655.00 2,653.00 2,655.00 2.1K
10:17 2,655.00 2,655.00 2,655.00 2,655.00 1.6K
10:19 2,654.43 2,654.43 2,654.43 2,654.43 0.1K
10:20 2,654.00 2,654.00 2,654.00 2,654.00 0.7K
10:21 2,651.57 2,652.17 2,651.57 2,652.17 0.0K
10:22 2,651.00 2,651.00 2,650.00 2,650.00 0.4K
10:24 2,649.07 2,649.07 2,649.07 2,649.07 0.3K
10:25 2,649.00 2,649.00 2,649.00 2,649.00 0.1K
10:26 2,648.61 2,648.61 2,648.61 2,648.61 0.1K
10:28 2,650.00 2,650.44 2,650.00 2,650.44 0.1K
10:29 2,651.00 2,651.00 2,651.00 2,651.00 0.2K
10:30 2,652.00 2,652.00 2,651.00 2,651.00 0.3K
10:32 2,651.00 2,651.00 2,651.00 2,651.00 0.2K
10:34 2,649.00 2,649.00 2,648.00 2,648.00 0.1K
10:35 2,650.00 2,652.00 2,650.00 2,652.00 1.3K
10:36 2,650.00 2,650.00 2,650.00 2,650.00 0.1K
10:38 2,649.85 2,649.85 2,649.85 2,649.85 0.1K
10:40 2,651.00 2,652.00 2,651.00 2,652.00 1.0K
10:41 2,650.00 2,650.41 2,650.00 2,650.41 1.3K
10:42 2,651.16 2,651.16 2,651.16 2,651.16 0.0K
10:43 2,652.00 2,652.00 2,652.00 2,652.00 0.1K
10:47 2,651.00 2,651.00 2,651.00 2,651.00 0.3K
10:48 2,651.00 2,651.00 2,650.00 2,650.00 0.2K
10:50 2,648.00 2,648.00 2,648.00 2,648.00 0.2K
10:51 2,646.00 2,646.00 2,645.00 2,645.00 0.4K
10:52 2,645.00 2,645.00 2,644.00 2,644.00 0.7K
10:53 2,643.00 2,643.99 2,643.00 2,643.99 0.1K
10:54 2,643.00 2,643.00 2,642.00 2,642.00 0.3K
10:55 2,644.00 2,645.00 2,644.00 2,645.00 1.0K
10:59 2,646.00 2,646.00 2,646.00 2,646.00 0.2K
11:00 2,647.00 2,649.00 2,647.00 2,649.00 1.0K
11:01 2,648.00 2,648.00 2,648.00 2,648.00 0.8K
11:03 2,648.00 2,648.00 2,648.00 2,648.00 0.2K
11:06 2,647.00 2,647.00 2,647.00 2,647.00 0.2K
11:07 2,648.00 2,648.00 2,648.00 2,648.00 0.1K
11:10 2,647.00 2,647.00 2,647.00 2,647.00 0.0K
11:16 2,647.00 2,647.00 2,645.00 2,645.00 0.3K
11:20 2,642.00 2,642.00 2,642.00 2,642.00 0.1K
11:21 2,641.00 2,641.00 2,641.00 2,641.00 0.0K
11:26 2,644.00 2,644.00 2,642.00 2,644.00 0.4K
11:27 2,642.00 2,642.00 2,642.00 2,642.00 0.6K
11:28 2,642.00 2,642.00 2,642.00 2,642.00 0.3K
11:30 2,645.00 2,645.00 2,645.00 2,645.00 0.0K
11:31 2,644.00 2,645.00 2,644.00 2,645.00 0.0K
11:35 2,644.00 2,645.00 2,644.00 2,645.00 0.1K
11:36 2,646.00 2,646.00 2,646.00 2,646.00 0.8K
11:41 2,647.55 2,647.55 2,647.55 2,647.55 0.1K
11:42 2,647.55 2,647.55 2,647.55 2,647.55 0.0K
11:44 2,648.16 2,648.16 2,648.16 2,648.16 0.2K
11:45 2,648.00 2,648.00 2,648.00 2,648.00 0.1K
11:46 2,648.00 2,649.00 2,648.00 2,649.00 0.2K
11:47 2,649.72 2,650.00 2,649.72 2,650.00 0.3K
11:48 2,649.62 2,649.62 2,649.62 2,649.62 0.2K
11:49 2,650.00 2,650.00 2,650.00 2,650.00 0.0K
11:50 2,650.00 2,650.43 2,650.00 2,650.43 0.1K
11:51 2,651.00 2,651.00 2,651.00 2,651.00 0.0K
11:53 2,650.11 2,650.11 2,650.11 2,650.11 0.1K
11:55 2,651.00 2,651.00 2,650.22 2,650.22 0.3K
11:56 2,650.90 2,650.90 2,650.90 2,650.90 0.3K
12:00 2,650.00 2,654.00 2,650.00 2,654.00 1.4K
12:02 2,653.00 2,653.00 2,653.00 2,653.00 0.1K
12:04 2,653.00 2,653.00 2,653.00 2,653.00 0.3K
12:05 2,652.00 2,654.00 2,652.00 2,654.00 1.0K
12:07 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
12:10 2,655.15 2,655.15 2,655.00 2,655.00 0.8K
12:11 2,654.60 2,654.60 2,654.60 2,654.60 0.1K
12:12 2,654.56 2,656.00 2,654.56 2,656.00 0.1K
12:17 2,655.00 2,655.00 2,655.00 2,655.00 0.5K
12:19 2,653.00 2,653.00 2,651.00 2,652.00 1.3K
12:20 2,651.00 2,651.00 2,650.00 2,651.00 1.5K
12:25 2,652.00 2,654.00 2,652.00 2,654.00 0.4K
12:27 2,655.00 2,655.00 2,654.60 2,654.60 0.3K
12:28 2,654.00 2,654.00 2,654.00 2,654.00 0.0K
12:29 2,653.00 2,653.00 2,653.00 2,653.00 0.0K
12:31 2,653.00 2,653.00 2,653.00 2,653.00 0.0K
12:32 2,654.00 2,654.00 2,654.00 2,654.00 0.0K
12:33 2,654.00 2,654.00 2,654.00 2,654.00 0.0K
12:35 2,654.16 2,654.16 2,654.16 2,654.16 0.8K
12:37 2,656.00 2,656.00 2,656.00 2,656.00 0.1K
12:43 2,656.00 2,657.00 2,656.00 2,657.00 0.1K
12:47 2,655.00 2,655.00 2,655.00 2,655.00 0.8K
12:48 2,654.71 2,654.71 2,654.71 2,654.71 0.1K
12:51 2,654.00 2,654.00 2,654.00 2,654.00 0.2K
12:56 2,655.00 2,655.00 2,654.00 2,654.00 0.8K
12:57 2,653.00 2,653.00 2,653.00 2,653.00 0.2K
13:01 2,652.00 2,652.00 2,652.00 2,652.00 0.0K
13:03 2,651.00 2,651.00 2,651.00 2,651.00 0.5K
13:04 2,649.00 2,649.00 2,649.00 2,649.00 0.2K
13:06 2,648.00 2,648.00 2,648.00 2,648.00 0.1K
13:07 2,647.00 2,647.00 2,647.00 2,647.00 0.2K
13:08 2,647.00 2,647.00 2,642.00 2,642.00 1.2K
13:09 2,641.00 2,643.00 2,641.00 2,643.00 1.5K
13:10 2,643.00 2,643.00 2,643.00 2,643.00 0.2K
13:11 2,642.00 2,642.00 2,642.00 2,642.00 0.3K
13:12 2,642.00 2,642.00 2,642.00 2,642.00 0.1K
13:13 2,641.00 2,641.00 2,641.00 2,641.00 0.0K
13:14 2,640.00 2,641.00 2,640.00 2,641.00 1.6K
13:16 2,640.50 2,640.50 2,640.50 2,640.50 0.3K
13:17 2,641.00 2,641.00 2,641.00 2,641.00 0.0K
13:18 2,640.41 2,640.41 2,640.41 2,640.41 0.0K
13:19 2,640.40 2,640.40 2,640.40 2,640.40 0.4K
13:20 2,640.00 2,640.00 2,638.00 2,638.00 0.2K
13:21 2,638.00 2,638.00 2,638.00 2,638.00 0.0K
13:25 2,638.99 2,638.99 2,638.99 2,638.99 0.1K
13:29 2,638.00 2,638.00 2,638.00 2,638.00 0.1K
13:30 2,638.00 2,640.00 2,638.00 2,640.00 0.1K
13:34 2,640.00 2,640.00 2,640.00 2,640.00 0.0K
13:36 2,639.14 2,639.14 2,639.14 2,639.14 0.1K
13:40 2,640.00 2,640.00 2,639.00 2,639.00 0.2K
13:43 2,640.00 2,640.00 2,640.00 2,640.00 0.2K
13:45 2,641.00 2,641.00 2,641.00 2,641.00 0.0K
13:56 2,640.00 2,640.00 2,640.00 2,640.00 0.2K
13:57 2,640.00 2,641.00 2,640.00 2,641.00 0.9K
13:59 2,640.00 2,640.00 2,639.21 2,640.00 0.5K
14:01 2,639.00 2,639.00 2,639.00 2,639.00 0.0K
14:02 2,638.00 2,638.00 2,637.91 2,637.91 0.1K
14:03 2,637.56 2,637.90 2,637.56 2,637.90 0.3K
14:05 2,638.00 2,638.00 2,638.00 2,638.00 0.1K
14:07 2,638.00 2,639.00 2,638.00 2,639.00 0.4K
14:08 2,639.00 2,639.00 2,639.00 2,639.00 0.2K
14:10 2,639.00 2,639.00 2,638.71 2,638.71 0.3K
14:11 2,640.00 2,640.00 2,640.00 2,640.00 0.2K
14:12 2,638.00 2,638.00 2,638.00 2,638.00 0.2K
14:13 2,639.00 2,640.00 2,639.00 2,640.00 0.2K
14:14 2,641.00 2,641.00 2,641.00 2,641.00 0.0K
14:16 2,642.00 2,642.00 2,642.00 2,642.00 0.5K
14:17 2,643.00 2,643.00 2,643.00 2,643.00 0.2K
14:18 2,644.89 2,644.89 2,644.89 2,644.89 0.1K
14:19 2,645.00 2,646.00 2,645.00 2,646.00 0.1K
14:20 2,646.00 2,646.00 2,646.00 2,646.00 0.0K
14:21 2,645.33 2,645.33 2,645.33 2,645.33 0.1K
14:22 2,646.00 2,647.00 2,646.00 2,647.00 0.6K
14:24 2,647.00 2,647.00 2,647.00 2,647.00 0.5K
14:25 2,647.00 2,647.00 2,646.00 2,646.00 0.1K
14:27 2,647.00 2,647.00 2,647.00 2,647.00 0.2K
14:30 2,645.00 2,645.00 2,644.00 2,644.00 0.4K
14:31 2,644.00 2,644.00 2,642.00 2,642.00 0.1K
14:32 2,643.00 2,644.00 2,643.00 2,644.00 0.1K
14:33 2,646.00 2,647.00 2,646.00 2,647.00 0.1K
14:37 2,651.00 2,651.00 2,651.00 2,651.00 0.5K
14:38 2,650.00 2,652.00 2,650.00 2,651.66 0.8K
14:42 2,653.00 2,653.00 2,652.00 2,652.00 1.0K
14:45 2,652.00 2,656.00 2,652.00 2,656.00 0.3K
14:46 2,655.00 2,655.00 2,655.00 2,655.00 0.0K
14:47 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
14:48 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
14:49 2,656.00 2,656.00 2,652.00 2,652.00 1.5K
14:50 2,650.00 2,650.00 2,650.00 2,650.00 0.1K
14:52 2,649.00 2,649.00 2,647.00 2,647.00 0.6K
14:53 2,645.00 2,645.00 2,644.00 2,644.00 0.3K
14:54 2,644.00 2,644.00 2,642.89 2,642.89 0.6K
14:56 2,648.00 2,649.00 2,648.00 2,649.00 0.2K
14:57 2,650.00 2,650.00 2,650.00 2,650.00 0.3K
14:58 2,648.00 2,648.00 2,648.00 2,648.00 0.3K
14:59 2,648.00 2,649.00 2,648.00 2,649.00 0.2K
15:00 2,648.20 2,648.20 2,648.00 2,648.00 0.9K
15:01 2,647.00 2,647.00 2,646.00 2,646.00 0.4K
15:02 2,644.00 2,644.00 2,644.00 2,644.00 0.3K
15:03 2,643.00 2,643.00 2,641.00 2,641.00 0.6K
15:04 2,642.00 2,642.00 2,641.00 2,641.00 0.5K
15:05 2,643.00 2,643.00 2,642.00 2,642.00 0.1K
15:08 2,641.00 2,641.00 2,640.00 2,640.00 1.1K
15:09 2,637.00 2,637.00 2,637.00 2,637.00 0.1K
15:10 2,634.00 2,634.00 2,634.00 2,634.00 0.3K
15:11 2,634.00 2,635.00 2,634.00 2,634.08 1.5K
15:12 2,634.00 2,635.00 2,634.00 2,635.00 0.3K
15:13 2,634.00 2,635.00 2,634.00 2,635.00 0.3K
15:14 2,634.00 2,636.00 2,633.00 2,636.00 0.9K
15:16 2,639.00 2,639.00 2,639.00 2,639.00 0.4K
15:17 2,638.00 2,638.00 2,638.00 2,638.00 0.2K
15:18 2,639.00 2,639.00 2,639.00 2,639.00 0.1K
15:19 2,640.00 2,640.00 2,639.00 2,639.00 0.7K
15:20 2,640.00 2,640.00 2,639.00 2,639.00 0.3K
15:21 2,638.00 2,638.00 2,637.54 2,637.54 0.4K
15:22 2,639.00 2,640.00 2,639.00 2,640.00 0.1K
15:23 2,639.00 2,639.00 2,638.50 2,638.50 0.7K
15:24 2,637.00 2,637.62 2,636.00 2,636.00 2.7K
15:25 2,636.00 2,637.00 2,636.00 2,637.00 0.9K
15:26 2,638.00 2,638.00 2,636.00 2,636.00 0.2K
15:27 2,636.00 2,636.00 2,636.00 2,636.00 0.1K
15:28 2,636.00 2,636.00 2,635.00 2,636.00 0.5K
15:29 2,635.00 2,635.00 2,635.00 2,635.00 0.1K
15:30 2,636.00 2,637.00 2,636.00 2,636.00 0.5K
15:31 2,635.00 2,637.00 2,634.00 2,637.00 0.7K
15:32 2,636.00 2,636.00 2,636.00 2,636.00 0.1K
15:33 2,635.00 2,635.00 2,635.00 2,635.00 0.2K
15:35 2,636.00 2,637.00 2,636.00 2,637.00 2.3K
15:36 2,638.00 2,639.00 2,638.00 2,638.00 1.1K
15:37 2,638.00 2,638.00 2,635.00 2,635.00 1.6K
15:38 2,635.00 2,635.00 2,635.00 2,635.00 0.2K
15:39 2,636.00 2,639.00 2,636.00 2,639.00 1.0K
15:40 2,637.00 2,637.00 2,637.00 2,637.00 0.8K
15:41 2,638.00 2,639.00 2,638.00 2,639.00 0.1K
15:44 2,638.00 2,638.00 2,637.00 2,638.00 0.3K
15:47 2,638.22 2,638.22 2,638.22 2,638.22 0.1K
15:49 2,640.00 2,641.00 2,640.00 2,641.00 0.2K
15:52 2,642.22 2,642.22 2,642.22 2,642.22 0.0K
15:55 2,644.00 2,644.00 2,644.00 2,644.00 0.3K
15:58 2,643.00 2,643.00 2,643.00 2,643.00 0.2K
15:59 2,642.00 2,642.00 2,642.00 2,642.00 0.4K
16:00 2,641.00 2,641.00 2,641.00 2,641.00 0.0K
16:01 2,642.00 2,642.00 2,642.00 2,642.00 0.1K
16:02 2,640.00 2,641.00 2,640.00 2,641.00 1.0K
16:05 2,643.00 2,643.00 2,643.00 2,643.00 0.4K
16:06 2,643.00 2,643.00 2,643.00 2,643.00 0.1K
16:07 2,643.00 2,643.00 2,643.00 2,643.00 0.1K
16:08 2,643.00 2,643.00 2,642.58 2,642.58 0.7K
16:09 2,643.00 2,643.00 2,643.00 2,643.00 0.2K
16:10 2,643.00 2,643.00 2,643.00 2,643.00 0.3K
16:11 2,641.00 2,641.00 2,641.00 2,641.00 0.7K
16:12 2,642.00 2,642.00 2,642.00 2,642.00 0.6K
16:13 2,641.74 2,641.74 2,641.00 2,641.00 0.4K
16:14 2,641.00 2,641.00 2,641.00 2,641.00 0.0K
16:15 2,642.00 2,643.00 2,642.00 2,643.00 0.5K
16:16 2,643.00 2,643.00 2,642.00 2,643.00 0.8K
16:18 2,643.00 2,643.00 2,641.00 2,641.00 1.2K
16:19 2,641.50 2,641.50 2,641.00 2,641.00 0.3K
16:20 2,642.00 2,642.00 2,641.00 2,641.00 0.4K
16:21 2,641.27 2,643.00 2,641.27 2,643.00 1.0K
16:22 2,642.00 2,642.00 2,642.00 2,642.00 0.4K
16:23 2,641.89 2,642.00 2,641.00 2,642.00 0.4K
16:24 2,641.41 2,641.41 2,641.41 2,641.41 0.0K
16:25 2,640.00 2,640.00 2,639.00 2,639.00 1.2K
16:26 2,640.00 2,640.00 2,639.00 2,640.00 2.3K
16:27 2,639.00 2,639.00 2,638.00 2,638.00 0.9K
16:28 2,638.00 2,638.00 2,637.00 2,637.00 1.3K
16:35 2,637.00 2,637.00 2,637.00 2,637.00 202.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available