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 2,550.00 2,550.00 2,550.00 2,550.00 2.5K
08:01 2,550.00 2,556.00 2,550.00 2,556.00 0.0K
08:02 2,555.00 2,555.00 2,555.00 2,555.00 0.0K
08:03 2,549.00 2,549.00 2,549.00 2,549.00 0.4K
08:04 2,552.00 2,556.00 2,552.00 2,556.00 0.3K
08:05 2,558.00 2,558.00 2,558.00 2,558.00 0.0K
08:07 2,555.00 2,555.00 2,553.00 2,554.93 0.3K
08:08 2,553.00 2,553.00 2,552.94 2,552.94 0.1K
08:10 2,554.00 2,554.00 2,551.00 2,551.00 0.1K
08:12 2,555.00 2,555.00 2,555.00 2,555.00 0.2K
08:14 2,555.00 2,555.00 2,553.00 2,553.00 0.1K
08:17 2,555.62 2,555.62 2,551.00 2,551.00 0.1K
08:18 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
08:19 2,554.00 2,554.00 2,550.00 2,550.00 0.3K
08:21 2,553.00 2,553.00 2,553.00 2,553.00 0.6K
08:23 2,555.00 2,555.00 2,555.00 2,555.00 0.0K
08:26 2,556.79 2,556.79 2,556.79 2,556.80 0.3K
08:27 2,557.00 2,557.00 2,556.00 2,556.00 0.2K
08:28 2,557.00 2,557.00 2,557.00 2,557.00 0.0K
08:30 2,555.00 2,555.00 2,555.00 2,555.00 0.0K
08:31 2,554.00 2,554.00 2,554.00 2,554.00 0.1K
08:35 2,553.65 2,555.85 2,553.65 2,555.85 0.1K
08:36 2,558.00 2,558.00 2,558.00 2,558.00 0.0K
08:38 2,560.00 2,560.38 2,559.00 2,560.38 1.1K
08:39 2,560.00 2,560.00 2,560.00 2,560.00 0.0K
08:41 2,562.00 2,563.00 2,562.00 2,563.00 1.4K
08:42 2,564.00 2,564.00 2,563.00 2,563.00 0.2K
08:43 2,562.00 2,562.00 2,562.00 2,562.00 0.3K
08:45 2,561.00 2,561.00 2,561.00 2,561.00 0.2K
08:49 2,562.08 2,563.00 2,562.08 2,563.00 0.2K
08:50 2,564.00 2,564.05 2,562.00 2,562.00 0.2K
08:53 2,560.00 2,560.00 2,560.00 2,560.00 0.1K
08:54 2,559.00 2,559.00 2,559.00 2,559.00 0.3K
08:58 2,559.00 2,559.00 2,559.00 2,559.00 0.1K
08:59 2,558.00 2,558.00 2,558.00 2,558.00 0.2K
09:00 2,558.00 2,558.00 2,558.00 2,558.00 0.0K
09:01 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
09:03 2,561.00 2,561.00 2,561.00 2,561.00 0.1K
09:04 2,561.00 2,563.00 2,561.00 2,563.00 0.7K
09:05 2,562.00 2,563.05 2,562.00 2,563.05 0.3K
09:06 2,565.00 2,565.00 2,564.18 2,564.18 0.6K
09:07 2,567.00 2,568.00 2,567.00 2,568.00 0.4K
09:09 2,565.00 2,566.00 2,565.00 2,565.00 1.0K
09:12 2,562.00 2,562.00 2,560.67 2,560.67 0.1K
09:13 2,560.00 2,561.00 2,560.00 2,561.00 0.1K
09:16 2,560.00 2,561.00 2,560.00 2,561.00 0.5K
09:17 2,561.00 2,561.00 2,560.00 2,560.00 0.4K
09:20 2,557.00 2,557.00 2,556.00 2,556.00 0.1K
09:22 2,555.00 2,555.00 2,555.00 2,555.00 0.2K
09:24 2,553.00 2,555.00 2,553.00 2,554.51 0.7K
09:26 2,556.00 2,556.52 2,556.00 2,556.52 0.4K
09:29 2,557.00 2,557.00 2,557.00 2,557.00 0.0K
09:32 2,558.00 2,558.00 2,558.00 2,558.00 0.0K
09:33 2,557.00 2,557.00 2,557.00 2,557.00 0.1K
09:34 2,558.00 2,558.00 2,558.00 2,558.00 0.0K
09:35 2,558.57 2,558.57 2,558.57 2,558.57 0.1K
09:36 2,560.00 2,560.00 2,560.00 2,560.00 0.1K
09:39 2,557.00 2,557.00 2,557.00 2,557.00 0.0K
09:42 2,559.11 2,559.11 2,559.11 2,559.10 0.1K
09:44 2,561.00 2,561.00 2,560.00 2,560.00 0.5K
09:47 2,559.11 2,559.11 2,558.57 2,558.57 0.3K
09:48 2,559.18 2,559.18 2,559.18 2,559.18 0.0K
09:51 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
09:52 2,559.77 2,559.77 2,559.77 2,559.77 0.1K
09:54 2,560.00 2,560.00 2,560.00 2,560.00 0.0K
09:56 2,560.00 2,560.00 2,559.00 2,559.00 0.3K
09:57 2,559.77 2,559.77 2,559.47 2,559.47 0.4K
09:59 2,558.52 2,558.52 2,558.52 2,558.52 0.0K
10:04 2,559.00 2,562.00 2,559.00 2,562.00 0.7K
10:05 2,561.61 2,561.61 2,561.61 2,561.61 2.0K
10:06 2,561.47 2,561.47 2,561.47 2,561.47 0.0K
10:11 2,563.00 2,563.00 2,563.00 2,563.00 0.0K
10:12 2,563.00 2,563.00 2,563.00 2,563.00 0.2K
10:14 2,564.00 2,564.00 2,564.00 2,564.00 0.0K
10:15 2,562.00 2,562.00 2,562.00 2,562.00 0.1K
10:18 2,562.00 2,562.00 2,562.00 2,562.00 0.0K
10:20 2,561.00 2,562.00 2,561.00 2,561.00 0.4K
10:21 2,560.00 2,560.00 2,560.00 2,560.00 0.1K
10:23 2,559.00 2,559.00 2,559.00 2,559.00 0.4K
10:24 2,558.00 2,558.00 2,557.49 2,557.49 0.2K
10:25 2,558.00 2,558.00 2,556.00 2,556.00 0.4K
10:26 2,555.00 2,555.00 2,555.00 2,555.00 0.1K
10:32 2,555.00 2,557.00 2,555.00 2,557.00 32.2K
10:34 2,555.00 2,555.00 2,555.00 2,555.00 0.1K
10:39 2,557.00 2,557.00 2,557.00 2,557.00 0.0K
10:40 2,555.00 2,555.00 2,555.00 2,555.00 0.2K
10:45 2,553.49 2,553.49 2,553.49 2,553.50 0.2K
10:47 2,553.00 2,553.00 2,553.00 2,553.00 0.4K
10:50 2,553.00 2,553.00 2,552.52 2,552.52 0.3K
10:51 2,552.95 2,552.95 2,552.95 2,552.95 0.4K
10:52 2,552.52 2,552.52 2,552.52 2,552.52 0.1K
10:53 2,553.20 2,553.20 2,553.20 2,553.20 0.1K
10:54 2,552.00 2,552.52 2,552.00 2,552.52 0.2K
10:56 2,552.28 2,552.28 2,552.28 2,552.28 0.0K
10:57 2,552.26 2,552.26 2,552.26 2,552.26 0.0K
10:58 2,553.00 2,553.00 2,551.00 2,551.00 1.9K
10:59 2,551.00 2,551.00 2,550.49 2,551.00 0.4K
11:00 2,550.00 2,550.00 2,547.00 2,548.00 3.7K
11:01 2,549.00 2,549.00 2,546.00 2,546.00 1.0K
11:02 2,547.00 2,547.00 2,545.00 2,545.00 0.3K
11:03 2,544.00 2,544.00 2,543.00 2,543.00 0.2K
11:04 2,540.00 2,541.00 2,540.00 2,541.00 0.4K
11:05 2,542.00 2,542.00 2,542.00 2,542.00 0.3K
11:06 2,542.00 2,542.00 2,542.00 2,542.00 0.1K
11:07 2,541.79 2,541.79 2,541.00 2,541.00 0.4K
11:08 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
11:09 2,542.00 2,543.00 2,540.00 2,540.00 0.5K
11:10 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
11:12 2,542.00 2,542.00 2,542.00 2,542.00 1.0K
11:13 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
11:15 2,543.00 2,544.00 2,543.00 2,543.00 0.4K
11:16 2,542.00 2,542.00 2,542.00 2,542.00 0.2K
11:17 2,541.60 2,541.60 2,541.60 2,541.60 0.2K
11:18 2,542.00 2,542.00 2,541.00 2,541.00 0.1K
11:20 2,541.30 2,541.30 2,541.30 2,541.30 0.2K
11:21 2,541.49 2,543.00 2,541.49 2,543.00 0.5K
11:22 2,547.00 2,547.00 2,547.00 2,547.00 0.2K
11:23 2,548.00 2,548.00 2,548.00 2,548.00 0.5K
11:25 2,550.00 2,550.00 2,547.00 2,547.00 0.5K
11:26 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
11:27 2,546.00 2,546.00 2,546.00 2,546.00 0.2K
11:30 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
11:33 2,547.00 2,548.00 2,547.00 2,547.00 0.6K
11:34 2,547.00 2,547.00 2,547.00 2,547.00 0.1K
11:36 2,547.22 2,547.22 2,547.22 2,547.22 0.1K
11:39 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
11:42 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
11:44 2,547.96 2,547.96 2,547.96 2,547.96 0.8K
11:45 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
11:47 2,547.00 2,547.00 2,547.00 2,547.00 0.2K
11:48 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
11:52 2,545.00 2,545.00 2,545.00 2,545.00 0.3K
11:54 2,543.00 2,543.00 2,543.00 2,543.00 0.2K
11:55 2,543.00 2,543.00 2,543.00 2,543.00 0.1K
11:56 2,542.01 2,542.01 2,541.00 2,541.00 0.3K
11:57 2,546.00 2,546.00 2,546.00 2,546.00 0.6K
12:00 2,547.00 2,547.00 2,547.00 2,547.00 0.7K
12:01 2,547.00 2,547.00 2,547.00 2,547.00 0.2K
12:02 2,546.00 2,546.00 2,546.00 2,546.00 2.1K
12:03 2,544.00 2,545.00 2,544.00 2,545.00 1.2K
12:05 2,544.00 2,544.00 2,544.00 2,544.00 0.3K
12:07 2,543.00 2,543.00 2,542.00 2,542.00 0.8K
12:08 2,542.00 2,542.00 2,541.00 2,541.00 1.9K
12:09 2,540.00 2,540.00 2,540.00 2,540.00 1.2K
12:10 2,540.56 2,540.56 2,540.56 2,540.56 0.1K
12:12 2,541.00 2,542.00 2,541.00 2,541.00 0.8K
12:14 2,541.00 2,541.00 2,541.00 2,541.00 0.2K
12:15 2,542.00 2,542.00 2,541.34 2,541.34 0.2K
12:17 2,541.00 2,541.00 2,541.00 2,541.00 0.3K
12:18 2,542.00 2,543.00 2,542.00 2,543.00 0.3K
12:19 2,543.00 2,543.00 2,542.29 2,542.29 0.7K
12:20 2,541.96 2,541.96 2,541.96 2,541.96 0.0K
12:21 2,544.00 2,544.00 2,544.00 2,544.00 0.1K
12:23 2,544.00 2,545.00 2,544.00 2,545.00 0.7K
12:24 2,545.00 2,545.00 2,544.48 2,545.00 1.1K
12:29 2,544.96 2,544.96 2,544.96 2,544.96 0.2K
12:30 2,546.00 2,546.00 2,545.00 2,545.00 0.2K
12:31 2,544.00 2,544.00 2,544.00 2,544.00 0.7K
12:32 2,544.00 2,544.00 2,544.00 2,544.00 0.1K
12:33 2,545.00 2,545.00 2,545.00 2,545.00 0.1K
12:35 2,546.00 2,546.00 2,546.00 2,546.00 0.2K
12:37 2,545.00 2,545.00 2,545.00 2,545.00 0.2K
12:38 2,545.22 2,545.22 2,545.22 2,545.22 0.1K
12:42 2,545.00 2,545.00 2,545.00 2,545.00 0.4K
12:43 2,544.00 2,544.00 2,544.00 2,544.00 0.5K
12:46 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
12:47 2,547.00 2,547.00 2,547.00 2,547.00 0.6K
12:48 2,548.00 2,549.00 2,548.00 2,549.00 0.5K
12:50 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
12:57 2,552.00 2,552.00 2,552.00 2,552.00 0.5K
12:59 2,553.14 2,553.14 2,551.00 2,551.00 0.3K
13:01 2,551.00 2,551.00 2,551.00 2,551.00 0.2K
13:02 2,553.00 2,553.00 2,553.00 2,553.00 0.0K
13:05 2,553.00 2,553.00 2,553.00 2,553.00 0.0K
13:10 2,552.71 2,552.71 2,552.71 2,552.71 0.2K
13:14 2,553.00 2,553.00 2,553.00 2,553.00 0.0K
13:15 2,553.46 2,553.46 2,553.46 2,553.46 0.0K
13:16 2,552.00 2,552.00 2,552.00 2,552.00 0.0K
13:18 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
13:19 2,552.00 2,552.00 2,552.00 2,552.00 0.4K
13:20 2,552.00 2,552.00 2,552.00 2,552.00 0.4K
13:21 2,552.00 2,552.00 2,552.00 2,552.00 0.2K
13:24 2,551.00 2,551.00 2,551.00 2,551.00 0.1K
13:25 2,550.00 2,550.50 2,550.00 2,550.50 0.6K
13:26 2,550.50 2,550.50 2,549.00 2,549.00 0.7K
13:29 2,547.00 2,547.00 2,547.00 2,547.00 0.3K
13:31 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
13:32 2,549.00 2,550.00 2,549.00 2,550.00 4.8K
13:35 2,548.00 2,548.00 2,548.00 2,548.00 0.5K
13:36 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
13:45 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
13:47 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
13:51 2,554.00 2,554.00 2,553.00 2,553.00 1.0K
13:53 2,552.00 2,552.00 2,552.00 2,552.00 0.2K
13:56 2,550.00 2,550.00 2,548.00 2,548.00 0.9K
13:57 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
14:00 2,547.00 2,547.00 2,547.00 2,547.00 0.3K
14:01 2,546.00 2,546.00 2,545.00 2,545.00 0.4K
14:04 2,544.00 2,544.00 2,544.00 2,544.00 0.2K
14:05 2,544.00 2,544.00 2,544.00 2,544.00 0.0K
14:07 2,545.00 2,545.00 2,544.00 2,544.00 0.4K
14:08 2,546.00 2,546.00 2,546.00 2,546.00 0.3K
14:10 2,545.00 2,545.00 2,545.00 2,545.00 0.3K
14:12 2,543.00 2,543.00 2,543.00 2,543.00 0.2K
14:14 2,543.00 2,543.00 2,543.00 2,543.00 1.9K
14:15 2,544.00 2,544.00 2,544.00 2,544.00 0.3K
14:16 2,543.00 2,543.00 2,543.00 2,543.00 0.2K
14:19 2,545.00 2,545.00 2,545.00 2,545.00 0.0K
14:21 2,544.96 2,544.96 2,544.96 2,544.96 1.5K
14:22 2,546.00 2,546.14 2,546.00 2,546.14 0.4K
14:24 2,545.00 2,545.00 2,545.00 2,545.00 0.0K
14:25 2,544.00 2,545.00 2,544.00 2,545.00 0.4K
14:26 2,546.00 2,546.00 2,546.00 2,546.00 0.2K
14:30 2,549.00 2,549.00 2,546.00 2,546.00 1.7K
14:31 2,548.00 2,548.00 2,547.00 2,547.00 0.4K
14:32 2,548.00 2,548.00 2,548.00 2,548.00 0.2K
14:33 2,548.00 2,548.00 2,546.00 2,546.00 0.5K
14:35 2,546.00 2,546.00 2,545.00 2,545.00 0.2K
14:36 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
14:37 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
14:40 2,546.00 2,546.93 2,546.00 2,546.93 0.3K
14:41 2,546.00 2,546.00 2,546.00 2,546.00 0.4K
14:42 2,544.00 2,544.00 2,544.00 2,544.00 0.2K
14:46 2,543.00 2,543.00 2,543.00 2,543.00 0.4K
14:47 2,542.96 2,542.96 2,542.96 2,542.96 1.8K
14:48 2,545.00 2,545.00 2,545.00 2,545.00 0.4K
14:49 2,544.96 2,544.96 2,544.96 2,544.96 1.0K
14:50 2,548.00 2,548.00 2,547.00 2,547.00 1.0K
14:52 2,547.00 2,549.00 2,547.00 2,549.00 2.1K
14:53 2,550.00 2,550.00 2,549.72 2,549.72 0.7K
14:54 2,549.90 2,550.00 2,549.90 2,550.00 0.7K
14:55 2,550.00 2,551.00 2,550.00 2,551.00 1.1K
14:57 2,549.00 2,549.00 2,549.00 2,549.00 0.2K
14:58 2,549.00 2,549.00 2,549.00 2,549.00 0.2K
14:59 2,549.00 2,549.00 2,549.00 2,549.00 0.5K
15:00 2,550.00 2,551.00 2,550.00 2,551.00 0.3K
15:02 2,550.41 2,550.41 2,550.41 2,550.41 0.1K
15:03 2,550.00 2,550.00 2,549.00 2,549.00 1.8K
15:06 2,551.00 2,551.00 2,550.89 2,550.89 0.2K
15:07 2,550.00 2,551.00 2,550.00 2,549.96 0.1K
15:08 2,551.00 2,551.00 2,551.00 2,551.00 0.2K
15:10 2,550.00 2,550.00 2,550.00 2,550.00 0.9K
15:12 2,551.00 2,553.00 2,551.00 2,553.00 0.1K
15:13 2,552.71 2,553.00 2,552.00 2,553.00 0.2K
15:14 2,554.00 2,554.00 2,554.00 2,554.00 0.2K
15:15 2,551.00 2,551.00 2,550.00 2,550.00 1.4K
15:16 2,550.00 2,551.00 2,549.00 2,551.00 3.0K
15:17 2,553.00 2,553.00 2,550.00 2,550.00 1.9K
15:19 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
15:20 2,550.00 2,550.00 2,550.00 2,550.00 0.3K
15:22 2,549.00 2,549.00 2,548.00 2,549.00 1.9K
15:23 2,548.00 2,548.00 2,545.00 2,547.00 1.7K
15:27 2,549.00 2,549.00 2,549.00 2,549.00 0.2K
15:29 2,549.00 2,550.00 2,549.00 2,550.00 1.2K
15:30 2,550.00 2,551.00 2,550.00 2,551.00 0.4K
15:31 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
15:32 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
15:33 2,551.00 2,552.00 2,551.00 2,552.00 0.1K
15:35 2,550.00 2,551.00 2,550.00 2,551.00 0.4K
15:36 2,552.00 2,552.00 2,552.00 2,552.00 0.4K
15:37 2,552.22 2,552.22 2,552.22 2,552.22 0.3K
15:38 2,551.00 2,551.00 2,551.00 2,551.00 0.3K
15:39 2,551.00 2,551.00 2,551.00 2,551.00 0.1K
15:41 2,552.00 2,552.00 2,552.00 2,552.00 0.0K
15:42 2,552.00 2,552.00 2,552.00 2,552.00 0.4K
15:43 2,551.00 2,551.00 2,551.00 2,551.00 0.3K
15:44 2,551.00 2,551.00 2,550.00 2,550.00 0.5K
15:45 2,550.00 2,550.00 2,550.00 2,550.00 0.5K
15:46 2,550.00 2,550.00 2,548.00 2,548.00 0.9K
15:47 2,549.50 2,549.50 2,547.00 2,547.00 1.2K
15:48 2,547.00 2,547.00 2,547.00 2,547.00 0.2K
15:49 2,547.22 2,547.22 2,546.00 2,546.00 0.6K
15:50 2,545.00 2,545.00 2,544.00 2,544.00 0.2K
15:52 2,542.00 2,542.00 2,542.00 2,542.00 0.7K
15:53 2,541.00 2,544.00 2,541.00 2,542.00 0.9K
15:55 2,543.00 2,544.00 2,543.00 2,543.00 1.6K
15:56 2,542.00 2,542.00 2,542.00 2,542.00 0.3K
15:57 2,544.00 2,544.00 2,544.00 2,544.00 0.0K
15:58 2,543.00 2,543.00 2,540.00 2,541.00 9.9K
15:59 2,541.00 2,541.00 2,541.00 2,541.00 0.6K
16:00 2,540.00 2,540.00 2,539.00 2,540.00 11.0K
16:01 2,540.48 2,542.84 2,538.00 2,542.84 50.6K
16:02 2,540.00 2,540.00 2,540.00 2,540.00 0.6K
16:03 2,540.00 2,541.00 2,540.00 2,541.00 0.7K
16:04 2,540.00 2,540.00 2,539.00 2,539.00 1.5K
16:05 2,539.00 2,539.00 2,539.00 2,539.00 1.3K
16:07 2,540.00 2,540.00 2,539.00 2,539.00 2.0K
16:08 2,539.22 2,540.00 2,539.00 2,539.00 0.6K
16:10 2,539.00 2,539.00 2,539.00 2,539.00 1.0K
16:11 2,538.96 2,538.96 2,538.96 2,539.00 0.8K
16:13 2,538.00 2,538.00 2,538.00 2,538.00 2.2K
16:14 2,539.00 2,539.00 2,539.00 2,539.00 2.7K
16:15 2,539.00 2,539.00 2,538.00 2,538.00 1.3K
16:18 2,538.00 2,538.00 2,538.00 2,538.00 1.1K
16:19 2,537.00 2,537.00 2,536.00 2,536.00 1.8K
16:20 2,538.00 2,538.00 2,537.00 2,537.00 2.2K
16:21 2,537.00 2,537.00 2,536.00 2,536.00 1.6K
16:22 2,536.00 2,536.00 2,536.00 2,536.00 1.3K
16:23 2,536.00 2,536.00 2,535.00 2,536.00 1.7K
16:24 2,536.00 2,538.00 2,536.00 2,537.00 2.1K
16:25 2,538.00 2,540.00 2,538.00 2,539.00 3.4K
16:26 2,539.00 2,540.00 2,539.00 2,540.00 0.8K
16:27 2,541.00 2,541.00 2,539.00 2,539.00 3.7K
16:28 2,539.00 2,540.00 2,539.00 2,539.00 5.0K
16:29 2,539.00 2,539.00 2,539.00 2,539.00 1.9K
16:35 2,551.00 2,551.00 2,551.00 2,551.00 183.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available