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 2,590.00 2,590.00 2,584.61 2,589.60 2.6K
08:03 2,588.17 2,588.17 2,588.17 2,588.17 0.1K
08:04 2,592.00 2,592.00 2,592.00 2,592.00 0.3K
08:05 2,591.18 2,593.00 2,591.18 2,593.00 0.6K
08:07 2,591.65 2,591.65 2,591.65 2,591.65 0.0K
08:08 2,590.17 2,590.17 2,580.95 2,580.95 1.1K
08:09 2,581.00 2,582.00 2,581.00 2,582.00 0.3K
08:10 2,580.33 2,583.00 2,580.33 2,583.00 2.4K
08:11 2,585.00 2,585.00 2,585.00 2,585.00 0.1K
08:14 2,588.00 2,588.00 2,588.00 2,588.00 0.0K
08:15 2,582.00 2,582.00 2,582.00 2,582.00 0.1K
08:16 2,582.59 2,582.59 2,582.59 2,582.59 0.0K
08:18 2,581.00 2,581.00 2,581.00 2,581.00 2.7K
08:21 2,580.00 2,580.00 2,580.00 2,580.00 0.1K
08:23 2,579.95 2,579.95 2,577.00 2,578.07 0.6K
08:24 2,577.00 2,577.00 2,577.00 2,577.00 0.0K
08:25 2,577.00 2,577.00 2,577.00 2,577.00 0.2K
08:29 2,574.00 2,574.00 2,574.00 2,574.00 0.1K
08:30 2,576.41 2,576.41 2,576.41 2,576.41 0.0K
08:31 2,577.00 2,577.00 2,577.00 2,577.00 0.1K
08:32 2,576.00 2,576.00 2,576.00 2,576.00 0.1K
08:33 2,575.00 2,576.00 2,575.00 2,576.00 0.5K
08:34 2,577.00 2,577.00 2,577.00 2,577.00 0.1K
08:35 2,576.41 2,576.41 2,576.00 2,576.00 0.3K
08:37 2,574.00 2,574.00 2,574.00 2,574.00 0.0K
08:39 2,576.20 2,576.20 2,576.20 2,576.20 0.0K
08:40 2,579.00 2,579.00 2,578.00 2,578.00 0.6K
08:41 2,580.00 2,580.00 2,580.00 2,580.00 0.0K
08:42 2,579.30 2,579.30 2,579.30 2,579.30 0.1K
08:45 2,577.00 2,577.00 2,577.00 2,577.00 0.1K
08:50 2,575.00 2,575.00 2,575.00 2,575.00 0.1K
08:51 2,573.70 2,573.70 2,573.70 2,573.70 0.4K
08:52 2,573.00 2,573.00 2,573.00 2,573.00 0.2K
08:55 2,571.56 2,571.56 2,571.56 2,571.56 0.0K
09:00 2,571.00 2,571.00 2,571.00 2,571.00 0.0K
09:01 2,573.00 2,573.00 2,573.00 2,573.00 0.2K
09:05 2,573.00 2,576.00 2,573.00 2,576.00 0.6K
09:08 2,584.00 2,584.00 2,577.00 2,577.00 4.2K
09:09 2,575.00 2,575.00 2,575.00 2,575.00 0.1K
09:11 2,572.00 2,572.00 2,572.00 2,572.00 0.1K
09:12 2,570.00 2,571.00 2,570.00 2,571.00 0.1K
09:13 2,573.00 2,573.00 2,573.00 2,573.00 0.1K
09:15 2,574.74 2,577.00 2,574.74 2,577.00 0.1K
09:16 2,576.00 2,576.00 2,576.00 2,576.00 0.0K
09:17 2,576.00 2,576.00 2,576.00 2,576.00 0.2K
09:18 2,576.41 2,576.41 2,576.41 2,576.41 1.6K
09:19 2,577.00 2,577.00 2,576.00 2,576.00 0.3K
09:21 2,572.00 2,572.00 2,572.00 2,572.00 0.5K
09:22 2,570.59 2,570.59 2,570.59 2,570.59 0.2K
09:23 2,569.00 2,569.00 2,569.00 2,569.00 0.0K
09:26 2,561.00 2,561.00 2,561.00 2,561.00 0.2K
09:27 2,562.00 2,563.00 2,562.00 2,563.00 0.5K
09:30 2,563.00 2,567.00 2,563.00 2,567.00 0.4K
09:32 2,565.00 2,565.00 2,564.00 2,564.00 0.3K
09:34 2,560.00 2,560.10 2,560.00 2,560.10 0.2K
09:35 2,561.00 2,563.00 2,561.00 2,563.00 0.2K
09:36 2,562.00 2,562.00 2,559.00 2,559.00 1.0K
09:38 2,559.00 2,561.00 2,559.00 2,561.00 0.2K
09:39 2,559.00 2,559.00 2,559.00 2,559.00 0.3K
09:41 2,558.07 2,558.07 2,558.07 2,558.07 0.2K
09:43 2,557.00 2,557.00 2,557.00 2,557.00 0.3K
09:45 2,554.00 2,556.00 2,554.00 2,555.00 0.3K
09:47 2,553.00 2,554.00 2,553.00 2,553.00 0.6K
09:50 2,552.00 2,552.29 2,552.00 2,552.30 0.3K
09:51 2,554.00 2,554.00 2,553.00 2,553.00 0.7K
09:52 2,554.00 2,554.00 2,554.00 2,554.00 0.2K
09:53 2,554.08 2,554.08 2,554.08 2,554.08 0.1K
09:56 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
09:58 2,553.00 2,553.00 2,553.00 2,553.00 0.1K
09:59 2,553.00 2,553.00 2,553.00 2,553.00 0.0K
10:00 2,551.00 2,551.00 2,550.00 2,550.00 0.1K
10:01 2,548.00 2,548.00 2,548.00 2,548.00 0.8K
10:02 2,547.00 2,549.00 2,547.00 2,548.79 0.4K
10:03 2,552.00 2,552.00 2,552.00 2,552.00 0.0K
10:04 2,551.00 2,551.00 2,551.00 2,551.00 0.0K
10:05 2,550.30 2,552.99 2,550.30 2,552.99 1.0K
10:07 2,552.40 2,552.40 2,552.00 2,552.00 0.1K
10:08 2,551.00 2,551.00 2,551.00 2,551.00 0.1K
10:09 2,551.33 2,551.33 2,551.33 2,551.33 0.0K
10:10 2,550.22 2,550.22 2,550.22 2,550.22 0.3K
10:12 2,550.00 2,550.00 2,550.00 2,550.00 0.3K
10:13 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
10:14 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
10:15 2,545.00 2,546.00 2,545.00 2,546.00 0.2K
10:16 2,547.00 2,547.00 2,547.00 2,547.00 0.4K
10:18 2,549.00 2,550.00 2,549.00 2,550.00 0.2K
10:19 2,550.00 2,550.00 2,550.00 2,550.00 0.3K
10:21 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
10:25 2,550.00 2,550.00 2,550.00 2,550.00 0.6K
10:27 2,551.00 2,551.00 2,551.00 2,551.00 0.1K
10:29 2,551.08 2,551.08 2,551.08 2,551.08 0.1K
10:30 2,550.00 2,552.00 2,550.00 2,552.00 0.6K
10:32 2,553.00 2,553.00 2,553.00 2,553.00 0.1K
10:34 2,552.00 2,553.00 2,552.00 2,553.00 0.3K
10:35 2,552.00 2,553.00 2,552.00 2,553.00 0.2K
10:37 2,553.00 2,553.00 2,553.00 2,553.00 0.1K
10:38 2,552.70 2,552.70 2,552.70 2,552.70 0.1K
10:39 2,552.00 2,552.00 2,552.00 2,552.00 0.1K
10:47 2,551.39 2,552.00 2,551.39 2,552.00 0.5K
10:48 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
10:51 2,550.00 2,552.00 2,550.00 2,552.00 0.0K
10:52 2,551.40 2,551.40 2,551.40 2,551.40 0.1K
10:53 2,550.00 2,550.00 2,550.00 2,550.00 1.2K
10:54 2,551.00 2,552.00 2,551.00 2,551.00 0.1K
10:56 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
10:57 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
11:02 2,551.39 2,551.39 2,551.39 2,551.39 0.1K
11:06 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
11:10 2,549.00 2,551.00 2,549.00 2,551.00 0.1K
11:11 2,550.71 2,553.00 2,550.71 2,553.00 0.4K
11:13 2,554.00 2,554.00 2,553.00 2,553.00 0.1K
11:16 2,552.00 2,552.00 2,552.00 2,552.00 0.1K
11:18 2,551.11 2,551.20 2,551.00 2,551.00 0.7K
11:20 2,551.00 2,551.00 2,551.00 2,551.00 0.3K
11:21 2,551.00 2,551.00 2,551.00 2,551.00 0.2K
11:22 2,550.00 2,551.59 2,550.00 2,551.59 2.2K
11:23 2,550.56 2,550.56 2,550.56 2,550.56 0.2K
11:27 2,549.00 2,549.00 2,549.00 2,549.00 0.3K
11:28 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
11:29 2,549.40 2,549.40 2,549.40 2,549.40 0.1K
11:30 2,549.00 2,549.00 2,549.00 2,549.00 0.0K
11:31 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
11:32 2,554.00 2,554.00 2,554.00 2,554.00 0.2K
11:35 2,552.80 2,554.00 2,552.80 2,554.00 0.1K
11:36 2,552.27 2,552.27 2,552.27 2,552.27 0.7K
11:40 2,553.78 2,553.78 2,553.78 2,553.78 0.5K
11:42 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
11:44 2,552.00 2,554.00 2,552.00 2,553.00 2.1K
11:46 2,554.00 2,554.00 2,552.00 2,552.00 1.4K
11:47 2,553.00 2,553.00 2,552.00 2,553.00 0.5K
11:50 2,552.00 2,552.00 2,550.98 2,550.98 0.6K
11:54 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
11:55 2,550.00 2,550.00 2,550.00 2,550.00 0.4K
11:58 2,549.50 2,549.50 2,549.50 2,549.50 0.1K
11:59 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
12:00 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
12:01 2,548.47 2,548.47 2,548.47 2,548.47 0.5K
12:02 2,549.00 2,549.00 2,549.00 2,549.00 0.0K
12:03 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
12:05 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
12:07 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
12:11 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
12:12 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
12:14 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
12:17 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
12:19 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
12:20 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
12:23 2,547.61 2,547.61 2,547.61 2,547.61 0.3K
12:27 2,547.45 2,547.45 2,547.00 2,547.00 0.3K
12:31 2,547.59 2,547.59 2,543.00 2,543.00 1.6K
12:37 2,542.00 2,542.00 2,542.00 2,542.00 0.1K
12:41 2,540.58 2,540.58 2,539.00 2,539.00 0.1K
12:42 2,539.99 2,539.99 2,539.99 2,539.99 0.0K
12:44 2,540.00 2,540.00 2,540.00 2,540.00 0.1K
12:49 2,542.00 2,543.00 2,542.00 2,543.00 0.5K
12:52 2,545.00 2,545.00 2,545.00 2,545.00 0.0K
12:55 2,545.00 2,545.00 2,545.00 2,545.00 0.0K
12:57 2,543.40 2,544.00 2,543.00 2,543.00 1.5K
12:58 2,543.60 2,545.00 2,543.60 2,545.00 0.5K
12:59 2,543.40 2,543.40 2,543.00 2,543.00 0.1K
13:00 2,543.00 2,543.00 2,543.00 2,543.00 0.1K
13:01 2,546.00 2,546.00 2,546.00 2,546.00 0.0K
13:02 2,545.00 2,545.00 2,545.00 2,545.00 0.1K
13:03 2,545.00 2,545.00 2,545.00 2,545.00 0.0K
13:05 2,545.29 2,545.29 2,545.29 2,545.29 0.0K
13:07 2,547.00 2,547.00 2,547.00 2,547.00 0.7K
13:09 2,547.00 2,547.00 2,547.00 2,547.00 0.0K
13:10 2,545.20 2,545.20 2,545.20 2,545.20 0.2K
13:13 2,543.00 2,543.00 2,543.00 2,543.00 0.1K
13:15 2,544.00 2,545.00 2,544.00 2,545.00 0.2K
13:17 2,545.00 2,545.00 2,545.00 2,545.00 0.1K
13:23 2,546.00 2,546.00 2,546.00 2,546.00 0.2K
13:24 2,546.00 2,546.00 2,545.00 2,545.00 0.1K
13:27 2,545.22 2,545.22 2,545.22 2,545.22 0.1K
13:29 2,547.00 2,547.00 2,547.00 2,547.00 0.0K
13:30 2,549.00 2,550.00 2,549.00 2,550.00 0.1K
13:31 2,549.00 2,549.00 2,549.00 2,549.00 0.3K
13:32 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
13:33 2,547.00 2,547.00 2,547.00 2,547.00 0.1K
13:34 2,545.00 2,545.00 2,544.00 2,544.00 0.0K
13:36 2,544.00 2,546.00 2,543.00 2,543.00 0.4K
13:37 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
13:38 2,542.00 2,542.00 2,542.00 2,542.00 0.0K
13:40 2,542.00 2,542.00 2,542.00 2,542.00 0.0K
13:41 2,544.00 2,544.00 2,544.00 2,544.00 0.1K
13:45 2,549.00 2,549.00 2,548.00 2,548.00 0.3K
13:46 2,546.00 2,546.00 2,545.00 2,545.00 0.3K
13:51 2,542.00 2,542.00 2,542.00 2,542.00 0.5K
13:52 2,545.00 2,545.00 2,545.00 2,545.00 0.0K
13:53 2,544.50 2,544.50 2,544.50 2,544.50 0.1K
13:54 2,543.00 2,543.00 2,543.00 2,543.00 0.1K
13:55 2,544.00 2,544.40 2,544.00 2,544.40 0.5K
13:56 2,544.00 2,544.00 2,544.00 2,544.00 0.0K
13:57 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
13:59 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
14:03 2,542.00 2,543.00 2,542.00 2,543.00 0.2K
14:04 2,543.00 2,543.00 2,541.40 2,541.40 0.4K
14:05 2,542.70 2,544.00 2,542.70 2,544.00 0.7K
14:06 2,545.00 2,545.00 2,545.00 2,545.00 0.0K
14:09 2,544.00 2,544.00 2,544.00 2,544.00 0.1K
14:10 2,544.77 2,544.77 2,544.77 2,544.77 0.1K
14:12 2,544.00 2,544.00 2,543.00 2,543.00 0.3K
14:14 2,542.00 2,543.00 2,542.00 2,543.00 0.1K
14:16 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
14:17 2,544.00 2,544.00 2,542.00 2,542.46 0.2K
14:18 2,544.00 2,544.00 2,544.00 2,544.00 0.0K
14:19 2,544.00 2,544.00 2,544.00 2,544.00 0.0K
14:20 2,544.00 2,544.22 2,544.00 2,544.22 0.2K
14:21 2,545.00 2,545.00 2,545.00 2,545.00 0.0K
14:23 2,546.00 2,546.00 2,544.70 2,544.70 0.3K
14:25 2,544.11 2,545.00 2,544.11 2,545.00 0.1K
14:26 2,545.00 2,545.00 2,544.00 2,544.00 0.1K
14:27 2,544.00 2,544.00 2,542.00 2,542.00 0.5K
14:28 2,543.00 2,543.00 2,543.00 2,543.00 0.5K
14:31 2,543.44 2,543.44 2,542.00 2,542.00 0.1K
14:32 2,542.00 2,542.00 2,542.00 2,542.00 0.0K
14:33 2,541.00 2,541.00 2,541.00 2,541.00 0.1K
14:34 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
14:35 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
14:36 2,541.00 2,541.00 2,541.00 2,541.00 0.1K
14:38 2,542.00 2,542.00 2,541.77 2,541.77 0.2K
14:41 2,543.00 2,543.00 2,541.00 2,541.00 0.1K
14:43 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
14:44 2,539.00 2,539.00 2,539.00 2,539.00 0.3K
14:45 2,539.00 2,540.00 2,539.00 2,540.00 0.3K
14:48 2,540.00 2,542.00 2,540.00 2,542.00 0.8K
14:49 2,543.00 2,545.00 2,543.00 2,543.50 0.3K
14:50 2,544.00 2,544.00 2,544.00 2,544.00 0.1K
14:51 2,543.00 2,543.00 2,543.00 2,543.00 0.2K
14:52 2,542.00 2,542.00 2,542.00 2,542.00 0.2K
14:53 2,543.00 2,543.00 2,542.00 2,542.00 0.0K
14:55 2,541.64 2,541.64 2,541.64 2,541.64 0.7K
14:56 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
14:57 2,542.00 2,542.00 2,542.00 2,542.00 0.1K
14:59 2,542.00 2,543.00 2,542.00 2,543.00 0.4K
15:00 2,543.00 2,544.00 2,543.00 2,544.00 0.4K
15:01 2,543.00 2,543.00 2,543.00 2,543.00 0.5K
15:02 2,541.00 2,541.00 2,540.00 2,540.32 0.7K
15:03 2,542.00 2,544.00 2,542.00 2,544.00 0.3K
15:04 2,542.00 2,542.00 2,542.00 2,542.00 0.2K
15:05 2,542.00 2,542.00 2,542.00 2,542.00 0.0K
15:06 2,541.00 2,541.00 2,541.00 2,541.00 0.1K
15:07 2,541.00 2,541.00 2,541.00 2,541.00 0.2K
15:08 2,542.00 2,542.00 2,541.00 2,541.00 0.3K
15:11 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
15:12 2,539.64 2,540.00 2,539.00 2,540.00 0.6K
15:13 2,540.00 2,540.00 2,540.00 2,540.00 0.1K
15:14 2,540.00 2,542.00 2,540.00 2,542.00 1.1K
15:16 2,544.00 2,544.00 2,544.00 2,544.00 0.1K
15:17 2,546.00 2,547.00 2,546.00 2,547.00 0.3K
15:20 2,547.00 2,547.00 2,547.00 2,547.00 0.1K
15:23 2,547.00 2,547.00 2,547.00 2,547.00 0.1K
15:24 2,547.50 2,549.00 2,547.39 2,549.00 0.6K
15:25 2,548.00 2,553.00 2,548.00 2,553.00 1.1K
15:26 2,552.00 2,554.00 2,552.00 2,554.00 1.1K
15:27 2,553.00 2,554.00 2,553.00 2,554.00 0.1K
15:28 2,556.13 2,556.13 2,556.13 2,556.10 0.2K
15:29 2,555.00 2,555.00 2,555.00 2,555.00 0.5K
15:30 2,554.00 2,554.00 2,554.00 2,554.00 0.1K
15:32 2,554.43 2,554.87 2,554.00 2,554.00 1.2K
15:33 2,555.00 2,555.00 2,555.00 2,555.00 0.0K
15:35 2,555.00 2,555.00 2,555.00 2,555.00 0.1K
15:36 2,555.00 2,556.00 2,555.00 2,556.00 0.0K
15:37 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
15:41 2,555.00 2,555.00 2,555.00 2,555.00 0.4K
15:44 2,554.00 2,554.00 2,554.00 2,554.00 0.2K
15:45 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
15:46 2,554.00 2,554.00 2,554.00 2,554.00 0.2K
15:48 2,553.00 2,553.00 2,553.00 2,553.00 0.6K
15:49 2,552.00 2,552.00 2,552.00 2,552.00 0.0K
15:50 2,552.00 2,552.00 2,552.00 2,552.00 0.2K
15:52 2,552.00 2,552.00 2,552.00 2,552.00 0.0K
15:53 2,552.00 2,552.00 2,552.00 2,552.00 0.2K
15:56 2,553.00 2,553.00 2,553.00 2,553.00 0.0K
15:58 2,553.00 2,553.00 2,553.00 2,553.00 0.3K
16:00 2,553.00 2,554.00 2,553.00 2,554.00 1.6K
16:01 2,554.00 2,554.00 2,554.00 2,554.00 0.2K
16:02 2,554.00 2,554.00 2,553.00 2,553.00 0.6K
16:03 2,552.00 2,552.00 2,552.00 2,552.00 0.3K
16:05 2,551.00 2,552.50 2,551.00 2,552.50 2.0K
16:06 2,553.00 2,553.00 2,552.00 2,552.00 1.4K
16:08 2,552.00 2,552.00 2,550.00 2,550.00 0.9K
16:09 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
16:10 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
16:11 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
16:12 2,547.00 2,547.00 2,547.00 2,547.00 0.1K
16:13 2,546.00 2,546.00 2,546.00 2,546.00 0.2K
16:14 2,546.00 2,546.00 2,545.00 2,545.00 0.6K
16:15 2,546.00 2,548.00 2,546.00 2,548.00 1.8K
16:16 2,547.00 2,547.00 2,545.00 2,545.00 0.3K
16:18 2,543.00 2,543.00 2,543.00 2,543.00 0.2K
16:19 2,542.00 2,544.00 2,542.00 2,544.00 1.4K
16:21 2,544.00 2,545.00 2,544.00 2,545.00 0.7K
16:22 2,545.00 2,545.00 2,545.00 2,545.00 0.3K
16:23 2,544.00 2,544.00 2,544.00 2,544.00 0.4K
16:24 2,544.00 2,544.00 2,544.00 2,544.00 0.7K
16:25 2,545.00 2,545.00 2,543.50 2,543.50 3.2K
16:26 2,543.00 2,543.00 2,543.00 2,543.00 1.0K
16:27 2,542.00 2,544.00 2,542.00 2,542.00 0.4K
16:28 2,543.00 2,544.00 2,543.00 2,544.00 0.8K
16:29 2,544.00 2,544.00 2,543.00 2,543.00 0.2K
16:35 2,544.00 2,544.00 2,544.00 2,544.00 251.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available