Whitbread

WTB
🏛️ uk →
3,245.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,855.00 2,855.00 2,855.00 2,855.00 1.0K
08:02 2,848.00 2,849.00 2,848.00 2,849.00 0.1K
08:03 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
08:04 2,846.00 2,849.00 2,846.00 2,849.00 0.4K
08:05 2,843.73 2,843.73 2,843.73 2,843.73 0.3K
08:06 2,839.00 2,839.00 2,839.00 2,839.00 0.3K
08:07 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
08:08 2,839.67 2,839.67 2,839.67 2,839.67 0.4K
08:09 2,841.00 2,842.00 2,841.00 2,842.00 0.5K
08:10 2,845.00 2,847.00 2,845.00 2,847.00 0.6K
08:11 2,851.00 2,851.00 2,848.00 2,848.28 0.3K
08:12 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
08:14 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
08:15 2,851.00 2,851.00 2,851.00 2,851.00 0.8K
08:17 2,847.99 2,847.99 2,847.99 2,847.99 0.0K
08:19 2,848.00 2,848.00 2,846.00 2,846.00 0.2K
08:20 2,844.50 2,846.00 2,844.50 2,846.00 0.3K
08:23 2,845.00 2,845.00 2,841.00 2,841.00 0.1K
08:25 2,837.00 2,837.00 2,836.00 2,836.00 0.1K
08:26 2,838.99 2,838.99 2,838.99 2,838.99 0.2K
08:27 2,835.30 2,835.30 2,835.30 2,835.30 0.0K
08:28 2,834.00 2,834.00 2,834.00 2,834.00 0.4K
08:29 2,835.00 2,835.00 2,831.87 2,831.87 1.1K
08:30 2,833.00 2,833.00 2,831.71 2,831.71 0.5K
08:31 2,831.00 2,833.00 2,831.00 2,833.00 2.6K
08:32 2,837.00 2,837.00 2,837.00 2,837.00 0.0K
08:33 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
08:34 2,835.00 2,835.00 2,835.00 2,835.00 0.0K
08:35 2,837.00 2,837.30 2,837.00 2,837.30 0.3K
08:36 2,838.99 2,838.99 2,838.99 2,838.99 0.0K
08:37 2,842.00 2,844.00 2,841.00 2,844.00 0.8K
08:38 2,842.86 2,842.86 2,842.86 2,842.86 0.1K
08:39 2,845.00 2,845.00 2,845.00 2,845.00 0.0K
08:40 2,843.00 2,843.00 2,843.00 2,843.00 0.2K
08:42 2,842.50 2,842.50 2,842.50 2,842.50 0.1K
08:43 2,841.00 2,841.00 2,841.00 2,841.00 0.9K
08:44 2,841.00 2,841.00 2,840.00 2,840.00 11.7K
08:45 2,841.00 2,841.00 2,840.00 2,840.00 0.4K
08:48 2,838.00 2,838.00 2,838.00 2,838.00 0.7K
08:50 2,838.00 2,838.00 2,838.00 2,838.00 0.1K
08:51 2,840.00 2,840.00 2,838.00 2,840.00 1.5K
08:52 2,841.00 2,841.00 2,841.00 2,841.00 0.2K
08:54 2,841.30 2,841.30 2,841.30 2,841.30 0.4K
08:55 2,840.00 2,842.00 2,840.00 2,842.00 0.1K
08:57 2,843.00 2,844.00 2,843.00 2,844.00 1.4K
08:58 2,842.00 2,842.86 2,842.00 2,842.00 0.4K
09:00 2,843.00 2,843.00 2,843.00 2,843.00 0.6K
09:01 2,842.00 2,842.00 2,842.00 2,842.00 0.2K
09:03 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
09:06 2,845.00 2,847.00 2,845.00 2,847.00 0.2K
09:08 2,847.00 2,847.00 2,846.86 2,846.86 0.2K
09:12 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
09:13 2,849.00 2,849.00 2,849.00 2,849.00 0.0K
09:14 2,848.86 2,848.86 2,848.86 2,848.86 0.5K
09:15 2,847.87 2,847.87 2,847.87 2,847.87 0.1K
09:18 2,847.00 2,847.00 2,847.00 2,847.00 0.6K
09:20 2,844.53 2,844.53 2,844.53 2,844.53 0.0K
09:21 2,844.00 2,844.00 2,844.00 2,844.00 0.6K
09:22 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
09:23 2,841.00 2,841.06 2,841.00 2,841.06 0.5K
09:26 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
09:27 2,840.00 2,840.00 2,840.00 2,840.00 0.3K
09:28 2,839.00 2,839.00 2,838.43 2,839.00 0.3K
09:29 2,839.00 2,839.00 2,839.00 2,839.00 0.0K
09:31 2,840.00 2,840.00 2,840.00 2,840.00 0.3K
09:34 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
09:35 2,839.58 2,839.58 2,839.58 2,839.58 0.2K
09:37 2,840.30 2,840.43 2,840.30 2,840.43 0.1K
09:38 2,840.44 2,840.44 2,840.44 2,840.42 0.4K
09:39 2,839.00 2,839.00 2,835.01 2,835.01 0.2K
09:42 2,835.00 2,835.00 2,835.00 2,835.00 0.1K
09:43 2,835.00 2,835.00 2,835.00 2,835.00 0.1K
09:44 2,835.00 2,835.00 2,835.00 2,835.00 0.0K
09:46 2,834.06 2,834.06 2,833.00 2,833.00 0.2K
09:51 2,830.86 2,830.86 2,830.86 2,830.86 0.1K
09:53 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
09:55 2,832.00 2,833.00 2,832.00 2,833.00 0.5K
09:56 2,832.00 2,832.00 2,832.00 2,832.00 0.2K
10:00 2,832.05 2,832.05 2,832.05 2,832.05 0.0K
10:01 2,833.00 2,833.00 2,831.00 2,831.00 0.9K
10:02 2,830.00 2,830.00 2,830.00 2,830.00 0.1K
10:05 2,829.00 2,829.00 2,829.00 2,829.00 0.2K
10:06 2,830.00 2,830.00 2,830.00 2,830.00 0.6K
10:07 2,828.00 2,828.00 2,828.00 2,828.00 0.2K
10:09 2,824.50 2,824.50 2,821.00 2,821.00 0.8K
10:10 2,820.30 2,820.30 2,820.30 2,820.30 0.5K
10:14 2,820.00 2,821.00 2,820.00 2,821.00 0.5K
10:15 2,822.00 2,822.00 2,820.00 2,820.00 0.4K
10:16 2,817.00 2,817.00 2,817.00 2,817.00 0.2K
10:17 2,817.00 2,817.00 2,817.00 2,817.00 0.0K
10:18 2,817.00 2,817.00 2,817.00 2,817.00 0.2K
10:19 2,817.00 2,817.00 2,817.00 2,817.00 0.0K
10:22 2,816.00 2,816.00 2,816.00 2,816.00 0.0K
10:23 2,816.00 2,816.00 2,816.00 2,816.00 0.0K
10:24 2,817.00 2,817.00 2,817.00 2,817.00 0.2K
10:25 2,821.00 2,821.00 2,818.82 2,820.00 2.9K
10:28 2,821.00 2,821.00 2,821.00 2,821.00 0.0K
10:29 2,821.75 2,821.75 2,821.75 2,821.75 0.1K
10:30 2,821.76 2,821.76 2,821.76 2,821.76 0.0K
10:31 2,821.00 2,822.00 2,821.00 2,822.00 0.2K
10:34 2,820.50 2,820.50 2,820.00 2,820.00 0.2K
10:35 2,823.00 2,824.00 2,823.00 2,824.00 0.5K
10:36 2,822.87 2,822.87 2,822.87 2,822.87 0.2K
10:40 2,821.00 2,822.00 2,821.00 2,821.46 0.3K
10:41 2,822.00 2,822.00 2,822.00 2,822.00 0.2K
10:42 2,823.00 2,823.00 2,823.00 2,823.00 0.3K
10:44 2,824.00 2,824.00 2,824.00 2,824.00 0.3K
10:47 2,825.00 2,825.00 2,824.22 2,824.22 0.3K
10:49 2,824.00 2,824.00 2,822.00 2,823.00 1.8K
10:52 2,823.00 2,823.00 2,823.00 2,823.00 0.0K
10:55 2,825.00 2,825.00 2,825.00 2,825.00 0.1K
10:56 2,825.11 2,825.11 2,825.11 2,825.08 0.0K
10:57 2,826.86 2,828.00 2,826.86 2,828.00 1.1K
10:59 2,826.43 2,826.43 2,826.43 2,826.40 0.1K
11:03 2,829.00 2,829.00 2,828.00 2,828.00 0.4K
11:07 2,826.00 2,826.00 2,826.00 2,826.00 0.2K
11:11 2,826.00 2,826.00 2,826.00 2,826.00 0.1K
11:20 2,827.43 2,827.43 2,827.43 2,827.43 0.0K
11:21 2,828.00 2,828.00 2,828.00 2,828.00 0.2K
11:22 2,826.00 2,827.00 2,826.00 2,827.00 0.8K
11:23 2,825.00 2,825.00 2,825.00 2,825.00 0.1K
11:25 2,826.00 2,827.00 2,826.00 2,827.00 0.1K
11:28 2,826.00 2,826.00 2,826.00 2,826.00 0.1K
11:29 2,827.00 2,827.00 2,827.00 2,827.00 0.2K
11:31 2,831.00 2,831.00 2,831.00 2,831.00 0.0K
11:39 2,830.43 2,831.00 2,830.43 2,831.00 0.2K
11:40 2,831.00 2,831.00 2,831.00 2,831.00 0.6K
11:42 2,830.00 2,830.00 2,829.73 2,829.73 0.7K
11:43 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
11:46 2,831.94 2,831.94 2,831.94 2,831.94 0.0K
11:47 2,831.00 2,831.00 2,831.00 2,831.00 0.0K
11:48 2,832.00 2,833.00 2,831.57 2,833.00 0.1K
11:49 2,833.00 2,833.00 2,833.00 2,833.00 0.1K
11:50 2,831.00 2,831.00 2,831.00 2,831.00 0.9K
11:51 2,830.00 2,830.00 2,830.00 2,830.00 0.7K
11:52 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
11:54 2,831.70 2,831.70 2,831.70 2,831.70 0.3K
11:55 2,831.00 2,833.00 2,831.00 2,833.00 0.0K
11:56 2,832.63 2,832.63 2,832.63 2,832.63 0.1K
12:03 2,834.00 2,834.00 2,834.00 2,834.00 0.0K
12:07 2,833.00 2,833.00 2,833.00 2,833.00 0.1K
12:08 2,835.00 2,835.00 2,835.00 2,835.00 0.0K
12:12 2,835.06 2,835.06 2,835.06 2,835.06 0.1K
12:13 2,835.06 2,835.06 2,835.06 2,835.06 0.0K
12:14 2,834.00 2,834.00 2,834.00 2,834.00 0.0K
12:16 2,836.00 2,838.00 2,836.00 2,838.00 0.0K
12:18 2,837.06 2,837.06 2,837.00 2,837.00 2.4K
12:22 2,837.00 2,837.00 2,837.00 2,837.00 0.1K
12:23 2,836.00 2,836.00 2,834.06 2,834.06 1.6K
12:28 2,834.06 2,834.06 2,834.06 2,834.06 1.1K
12:30 2,833.00 2,836.00 2,833.00 2,836.00 0.8K
12:31 2,837.86 2,837.86 2,837.86 2,837.86 0.6K
12:33 2,839.00 2,839.00 2,839.00 2,839.00 0.0K
12:40 2,839.00 2,839.00 2,839.00 2,839.00 0.2K
12:43 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
12:47 2,841.00 2,841.00 2,841.00 2,841.00 0.2K
12:48 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
12:51 2,839.06 2,839.06 2,839.06 2,839.06 0.4K
12:52 2,841.00 2,841.00 2,841.00 2,841.00 0.2K
12:56 2,840.00 2,840.00 2,840.00 2,840.00 0.2K
12:57 2,839.00 2,839.00 2,839.00 2,839.00 0.0K
13:05 2,838.00 2,838.00 2,838.00 2,838.00 0.0K
13:06 2,838.87 2,838.87 2,838.87 2,838.87 0.1K
13:10 2,839.00 2,839.00 2,839.00 2,839.00 0.7K
13:11 2,839.30 2,839.30 2,839.30 2,839.30 0.1K
13:12 2,838.86 2,838.86 2,838.86 2,838.86 0.0K
13:13 2,838.87 2,838.87 2,838.87 2,838.87 0.1K
13:14 2,838.87 2,838.87 2,838.87 2,838.87 0.0K
13:15 2,839.00 2,839.00 2,839.00 2,839.00 0.1K
13:16 2,838.00 2,838.00 2,838.00 2,838.00 0.0K
13:17 2,840.00 2,841.00 2,840.00 2,841.00 0.6K
13:19 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
13:22 2,845.00 2,845.00 2,845.00 2,845.00 0.0K
13:24 2,843.00 2,843.00 2,843.00 2,843.00 0.1K
13:27 2,842.59 2,842.59 2,842.59 2,842.59 0.3K
13:29 2,842.60 2,842.60 2,842.30 2,842.30 0.5K
13:30 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
13:31 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
13:33 2,845.00 2,845.00 2,845.00 2,845.00 0.0K
13:35 2,844.87 2,844.87 2,844.87 2,844.87 0.2K
13:37 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
13:38 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
13:40 2,844.87 2,844.87 2,844.87 2,844.87 0.2K
13:43 2,844.30 2,844.30 2,844.30 2,844.30 0.1K
13:44 2,845.87 2,845.87 2,845.87 2,845.87 0.1K
13:48 2,845.00 2,845.00 2,845.00 2,845.00 0.2K
13:51 2,844.87 2,844.87 2,844.87 2,844.87 0.0K
13:52 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
13:54 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
13:56 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
13:59 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
14:00 2,843.00 2,844.00 2,843.00 2,844.00 0.6K
14:01 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
14:02 2,844.03 2,844.03 2,843.00 2,843.00 0.4K
14:06 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
14:07 2,841.50 2,843.00 2,841.50 2,843.00 6.6K
14:08 2,842.00 2,842.00 2,841.00 2,841.00 1.1K
14:10 2,842.00 2,842.00 2,842.00 2,842.00 0.3K
14:11 2,842.00 2,843.00 2,842.00 2,842.30 0.4K
14:13 2,843.06 2,843.06 2,843.06 2,843.06 0.1K
14:14 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
14:15 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
14:16 2,845.00 2,845.00 2,843.00 2,843.00 1.5K
14:17 2,842.00 2,842.00 2,841.00 2,841.00 0.7K
14:19 2,841.00 2,842.00 2,841.00 2,842.00 0.4K
14:21 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
14:23 2,840.06 2,840.06 2,840.06 2,840.06 0.0K
14:24 2,840.06 2,840.06 2,840.06 2,840.06 0.2K
14:26 2,839.02 2,839.02 2,839.02 2,839.02 1.3K
14:29 2,841.00 2,841.00 2,841.00 2,841.00 0.1K
14:30 2,842.00 2,842.00 2,842.00 2,842.00 0.2K
14:31 2,841.02 2,841.02 2,838.00 2,838.00 2.2K
14:34 2,837.00 2,840.00 2,837.00 2,840.00 1.7K
14:35 2,839.00 2,839.00 2,839.00 2,839.00 0.0K
14:36 2,838.00 2,838.00 2,834.00 2,834.00 7.9K
14:39 2,835.00 2,835.00 2,835.00 2,835.00 0.1K
14:41 2,835.00 2,836.00 2,832.00 2,832.00 0.3K
14:43 2,833.00 2,837.00 2,833.00 2,837.00 1.0K
14:44 2,836.30 2,836.30 2,836.30 2,836.30 0.8K
14:45 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
14:47 2,835.97 2,835.97 2,835.00 2,835.00 0.1K
14:48 2,835.00 2,836.00 2,835.00 2,836.00 0.1K
14:49 2,836.99 2,836.99 2,836.99 2,836.99 0.0K
14:51 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
14:52 2,834.00 2,834.00 2,834.00 2,834.00 0.4K
14:53 2,835.00 2,835.00 2,833.00 2,833.00 1.5K
14:54 2,833.00 2,833.00 2,833.00 2,833.00 0.2K
14:55 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
14:57 2,835.00 2,837.00 2,835.00 2,837.00 0.6K
14:58 2,835.00 2,835.00 2,834.00 2,834.00 0.1K
14:59 2,836.00 2,841.00 2,836.00 2,841.00 1.5K
15:00 2,841.00 2,842.00 2,841.00 2,842.00 0.2K
15:01 2,842.00 2,842.00 2,842.00 2,842.00 0.8K
15:03 2,843.00 2,843.00 2,843.00 2,843.00 0.2K
15:05 2,844.00 2,844.00 2,844.00 2,844.00 0.2K
15:06 2,845.00 2,847.06 2,845.00 2,847.06 1.1K
15:08 2,850.00 2,850.00 2,849.00 2,849.00 0.3K
15:09 2,846.00 2,846.00 2,846.00 2,846.03 1.5K
15:10 2,845.00 2,845.00 2,845.00 2,845.00 1.9K
15:11 2,846.00 2,846.00 2,845.00 2,845.00 0.8K
15:12 2,847.00 2,853.00 2,847.00 2,853.00 2.5K
15:13 2,853.00 2,853.00 2,852.46 2,852.46 0.3K
15:14 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
15:16 2,850.00 2,852.00 2,850.00 2,852.00 0.2K
15:17 2,851.00 2,851.00 2,851.00 2,851.00 10.8K
15:19 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
15:20 2,848.00 2,850.43 2,848.00 2,850.43 1.3K
15:21 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
15:22 2,851.00 2,851.00 2,851.00 2,851.00 0.6K
15:24 2,850.97 2,850.97 2,850.97 2,850.97 0.1K
15:26 2,853.00 2,853.00 2,853.00 2,853.00 0.5K
15:27 2,855.00 2,855.00 2,855.00 2,855.00 0.1K
15:29 2,855.00 2,855.00 2,855.00 2,855.00 0.2K
15:31 2,854.00 2,854.72 2,854.00 2,854.72 0.2K
15:33 2,858.00 2,858.00 2,856.33 2,856.33 0.5K
15:34 2,856.00 2,856.00 2,856.00 2,856.00 0.1K
15:36 2,856.00 2,856.43 2,856.00 2,856.43 1.9K
15:37 2,856.00 2,856.00 2,852.00 2,852.00 0.4K
15:38 2,852.00 2,853.00 2,852.00 2,853.00 0.1K
15:39 2,854.00 2,854.00 2,854.00 2,854.00 0.1K
15:43 2,854.00 2,854.00 2,854.00 2,854.00 0.1K
15:44 2,854.86 2,854.86 2,854.86 2,854.86 0.0K
15:45 2,854.00 2,854.00 2,854.00 2,854.00 0.7K
15:46 2,854.00 2,854.00 2,852.00 2,852.00 0.9K
15:49 2,854.00 2,854.00 2,852.00 2,854.00 0.6K
15:50 2,854.00 2,854.00 2,854.00 2,854.00 0.2K
15:51 2,854.00 2,854.00 2,854.00 2,854.00 0.1K
15:52 2,853.00 2,854.00 2,853.00 2,854.00 0.8K
15:53 2,855.00 2,855.00 2,855.00 2,855.00 0.0K
15:54 2,857.00 2,857.00 2,855.00 2,855.00 1.7K
15:55 2,855.00 2,855.00 2,855.00 2,855.00 0.1K
15:56 2,853.86 2,853.86 2,853.86 2,853.86 0.3K
15:57 2,853.86 2,853.86 2,853.86 2,853.86 0.2K
15:58 2,854.00 2,854.00 2,854.00 2,854.00 0.4K
15:59 2,853.00 2,856.00 2,853.00 2,856.00 2.3K
16:00 2,854.00 2,857.00 2,854.00 2,857.00 1.8K
16:01 2,857.00 2,859.00 2,856.00 2,857.00 1.1K
16:02 2,857.00 2,857.00 2,855.00 2,857.00 3.5K
16:03 2,855.00 2,856.00 2,855.00 2,856.00 0.9K
16:04 2,857.00 2,857.00 2,857.00 2,857.00 3.2K
16:05 2,857.00 2,857.00 2,857.00 2,857.00 0.2K
16:06 2,856.00 2,856.00 2,853.00 2,853.00 3.5K
16:07 2,854.00 2,855.00 2,853.00 2,853.00 2.9K
16:08 2,852.00 2,853.00 2,851.00 2,851.00 5.2K
16:09 2,852.00 2,852.00 2,852.00 2,852.00 0.9K
16:10 2,853.00 2,853.00 2,853.00 2,853.00 0.2K
16:11 2,853.00 2,853.00 2,853.00 2,853.00 0.4K
16:12 2,853.00 2,854.00 2,851.00 2,852.00 0.7K
16:13 2,851.00 2,851.00 2,849.00 2,849.00 1.3K
16:14 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
16:15 2,850.00 2,850.00 2,848.56 2,849.00 1.0K
16:17 2,848.90 2,848.90 2,848.90 2,848.90 0.1K
16:18 2,849.00 2,850.00 2,847.00 2,847.00 1.3K
16:19 2,848.00 2,848.00 2,846.63 2,847.00 0.8K
16:20 2,847.00 2,849.00 2,847.00 2,849.00 1.1K
16:21 2,850.00 2,850.00 2,849.00 2,850.00 0.5K
16:22 2,850.00 2,850.00 2,850.00 2,850.00 0.3K
16:23 2,850.00 2,852.00 2,850.00 2,852.00 1.3K
16:24 2,853.00 2,853.00 2,853.00 2,853.00 0.1K
16:25 2,854.00 2,854.00 2,853.00 2,854.00 1.6K
16:26 2,854.00 2,854.00 2,854.00 2,854.00 0.3K
16:27 2,854.00 2,855.00 2,854.00 2,855.00 1.6K
16:28 2,855.00 2,855.00 2,854.00 2,854.00 3.2K
16:29 2,854.00 2,854.00 2,850.00 2,853.00 2.9K
16:35 2,848.00 2,848.00 2,848.00 2,848.00 221.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available