Whitbread

WTB
🏛️ uk →
3,193.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,892.00 2,898.79 2,892.00 2,897.65 4.0K
08:01 2,895.66 2,895.66 2,893.00 2,893.00 3.2K
08:02 2,892.00 2,892.00 2,890.00 2,890.00 1.1K
08:03 2,890.00 2,891.00 2,890.00 2,891.00 0.3K
08:04 2,891.00 2,891.00 2,891.00 2,891.00 0.2K
08:05 2,895.00 2,895.00 2,895.00 2,895.00 0.0K
08:06 2,896.00 2,896.00 2,896.00 2,896.00 0.5K
08:07 2,897.00 2,897.00 2,896.00 2,896.00 0.5K
08:08 2,900.00 2,900.00 2,900.00 2,900.00 0.6K
08:09 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
08:10 2,899.00 2,899.00 2,894.00 2,894.00 0.1K
08:11 2,895.00 2,895.00 2,895.00 2,895.00 0.1K
08:13 2,898.00 2,899.00 2,898.00 2,899.00 1.5K
08:14 2,901.76 2,901.76 2,901.76 2,901.76 0.0K
08:15 2,905.00 2,905.00 2,903.00 2,904.00 0.4K
08:16 2,901.00 2,902.32 2,901.00 2,902.00 0.2K
08:17 2,900.00 2,900.88 2,900.00 2,900.88 2.9K
08:21 2,905.00 2,905.00 2,905.00 2,905.00 0.0K
08:22 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
08:24 2,904.00 2,905.00 2,904.00 2,905.00 0.7K
08:25 2,907.73 2,907.73 2,907.73 2,907.73 0.0K
08:27 2,907.00 2,909.00 2,907.00 2,909.00 0.1K
08:28 2,908.32 2,908.32 2,908.32 2,908.32 0.3K
08:30 2,907.00 2,907.00 2,903.00 2,903.00 1.0K
08:31 2,903.00 2,903.00 2,902.00 2,902.00 0.4K
08:32 2,900.00 2,900.39 2,900.00 2,900.39 0.3K
08:33 2,901.76 2,901.76 2,900.00 2,900.00 1.5K
08:34 2,896.00 2,896.00 2,896.00 2,896.00 0.3K
08:36 2,894.00 2,894.00 2,894.00 2,894.00 0.2K
08:37 2,897.00 2,897.00 2,896.06 2,897.00 1.0K
08:38 2,898.00 2,898.00 2,896.00 2,896.00 0.8K
08:39 2,895.00 2,895.00 2,892.00 2,892.00 0.3K
08:42 2,893.00 2,893.00 2,893.00 2,893.00 0.1K
08:43 2,891.32 2,891.32 2,891.32 2,891.32 0.2K
08:46 2,891.00 2,891.00 2,891.00 2,891.00 0.1K
08:47 2,890.00 2,890.00 2,890.00 2,890.00 0.5K
08:48 2,890.00 2,890.00 2,890.00 2,890.00 0.5K
08:49 2,892.00 2,892.00 2,891.00 2,891.00 0.2K
08:51 2,893.00 2,893.00 2,893.00 2,893.00 0.2K
08:55 2,897.00 2,899.00 2,897.00 2,899.00 0.3K
08:58 2,901.00 2,901.00 2,901.00 2,901.00 0.9K
08:59 2,903.00 2,903.00 2,903.00 2,903.00 0.0K
09:00 2,903.60 2,903.60 2,903.60 2,903.60 0.0K
09:01 2,903.00 2,903.00 2,903.00 2,903.00 0.0K
09:02 2,905.00 2,905.00 2,904.00 2,904.00 0.6K
09:05 2,902.00 2,902.00 2,902.00 2,902.00 0.6K
09:09 2,900.00 2,900.00 2,900.00 2,900.00 0.3K
09:10 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
09:12 2,899.60 2,899.60 2,899.60 2,899.60 0.2K
09:13 2,901.00 2,901.00 2,901.00 2,901.00 0.0K
09:14 2,902.00 2,902.00 2,902.00 2,902.00 0.3K
09:16 2,901.50 2,901.50 2,901.50 2,901.50 0.0K
09:18 2,906.00 2,906.00 2,906.00 2,906.00 1.1K
09:19 2,907.00 2,907.00 2,905.00 2,906.00 1.2K
09:20 2,906.32 2,906.32 2,906.32 2,906.32 0.2K
09:21 2,905.00 2,905.00 2,905.00 2,905.00 0.0K
09:22 2,904.32 2,904.32 2,904.32 2,904.32 0.0K
09:25 2,905.00 2,905.00 2,905.00 2,905.00 0.1K
09:27 2,905.00 2,906.32 2,905.00 2,906.32 0.3K
09:28 2,906.60 2,906.60 2,904.00 2,904.00 0.0K
09:30 2,905.00 2,905.00 2,905.00 2,905.00 0.0K
09:31 2,904.00 2,904.60 2,903.00 2,903.00 3.0K
09:32 2,903.00 2,903.32 2,903.00 2,903.32 2.3K
09:35 2,904.60 2,904.60 2,904.60 2,904.60 0.0K
09:37 2,904.60 2,904.60 2,904.32 2,904.32 0.2K
09:39 2,904.00 2,904.00 2,904.00 2,904.00 0.0K
09:41 2,904.32 2,904.32 2,904.32 2,904.32 0.1K
09:42 2,904.32 2,904.32 2,898.00 2,898.00 0.9K
09:43 2,897.85 2,897.85 2,896.32 2,896.32 0.2K
09:44 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
09:45 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
09:47 2,897.32 2,897.32 2,896.32 2,896.32 0.2K
09:48 2,896.32 2,896.32 2,896.32 2,896.32 0.2K
09:50 2,896.32 2,896.32 2,894.00 2,894.00 0.5K
09:51 2,893.00 2,894.00 2,892.00 2,893.00 0.6K
09:52 2,891.00 2,894.00 2,891.00 2,894.00 1.0K
09:53 2,895.00 2,897.00 2,895.00 2,897.00 0.4K
09:54 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
09:55 2,896.00 2,896.00 2,896.00 2,896.00 0.0K
09:56 2,893.00 2,893.00 2,893.00 2,893.00 0.6K
09:58 2,895.00 2,895.59 2,895.00 2,895.60 0.2K
10:01 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
10:02 2,896.00 2,897.00 2,896.00 2,897.00 0.5K
10:04 2,896.30 2,896.30 2,896.30 2,896.30 0.0K
10:08 2,899.00 2,899.00 2,899.00 2,899.00 0.0K
10:11 2,899.00 2,900.00 2,898.00 2,900.00 1.2K
10:13 2,900.42 2,900.42 2,900.42 2,900.42 0.1K
10:16 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
10:19 2,899.88 2,899.88 2,899.88 2,899.88 0.0K
10:21 2,900.37 2,901.00 2,900.00 2,900.00 0.7K
10:23 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
10:24 2,903.00 2,903.00 2,903.00 2,903.00 0.2K
10:28 2,905.00 2,905.00 2,905.00 2,905.00 0.2K
10:29 2,904.88 2,905.00 2,904.88 2,905.00 0.4K
10:31 2,906.00 2,906.00 2,906.00 2,906.00 0.0K
10:33 2,905.00 2,907.00 2,905.00 2,907.00 0.1K
10:37 2,907.00 2,907.00 2,907.00 2,907.00 0.3K
10:40 2,907.00 2,907.00 2,907.00 2,907.00 0.4K
10:44 2,907.88 2,907.88 2,907.58 2,907.58 0.5K
10:45 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
10:46 2,908.00 2,908.00 2,906.00 2,906.00 0.9K
10:47 2,906.00 2,906.00 2,906.00 2,906.00 0.2K
10:48 2,908.00 2,908.00 2,907.00 2,907.00 0.2K
10:49 2,906.00 2,906.00 2,906.00 2,906.00 0.0K
10:50 2,905.00 2,905.00 2,905.00 2,905.00 0.0K
10:52 2,904.32 2,904.32 2,904.32 2,904.32 0.3K
10:53 2,905.70 2,905.70 2,905.70 2,905.70 0.0K
10:55 2,903.00 2,903.00 2,903.00 2,903.00 0.0K
10:57 2,905.00 2,905.00 2,905.00 2,905.00 0.2K
10:59 2,906.00 2,906.00 2,906.00 2,906.00 1.1K
11:00 2,910.00 2,911.00 2,910.00 2,911.00 0.8K
11:01 2,911.00 2,911.00 2,911.00 2,911.00 0.5K
11:02 2,911.00 2,911.00 2,911.00 2,911.00 0.0K
11:03 2,912.37 2,912.37 2,911.00 2,911.00 0.2K
11:06 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
11:07 2,911.00 2,911.00 2,911.00 2,911.00 0.2K
11:10 2,911.00 2,913.00 2,911.00 2,913.00 0.1K
11:11 2,913.00 2,913.00 2,911.00 2,911.00 0.6K
11:12 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
11:14 2,911.63 2,911.63 2,911.63 2,911.63 0.0K
11:18 2,910.88 2,911.78 2,910.88 2,911.78 1.6K
11:19 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
11:20 2,913.30 2,913.30 2,913.30 2,913.30 0.0K
11:21 2,911.00 2,911.00 2,911.00 2,911.00 0.3K
11:22 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
11:24 2,913.00 2,915.00 2,912.00 2,912.88 0.5K
11:25 2,911.00 2,911.00 2,911.00 2,911.00 0.0K
11:27 2,911.32 2,911.32 2,911.32 2,911.32 0.0K
11:29 2,911.00 2,911.00 2,911.00 2,911.00 0.5K
11:31 2,910.00 2,910.00 2,910.00 2,910.00 0.3K
11:32 2,910.00 2,910.00 2,910.00 2,910.00 0.1K
11:33 2,910.59 2,910.59 2,910.59 2,910.59 0.0K
11:42 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
11:45 2,910.00 2,910.00 2,910.00 2,910.00 0.6K
11:48 2,909.00 2,909.00 2,909.00 2,909.00 0.3K
11:49 2,909.00 2,909.00 2,909.00 2,909.00 0.2K
11:50 2,910.00 2,910.00 2,910.00 2,910.00 0.1K
11:51 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
11:52 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
11:53 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
11:55 2,911.00 2,911.00 2,911.00 2,911.00 0.2K
11:56 2,912.00 2,912.00 2,912.00 2,912.00 0.1K
11:59 2,911.00 2,911.00 2,911.00 2,911.00 0.0K
12:04 2,912.43 2,912.43 2,912.43 2,912.44 0.2K
12:05 2,912.00 2,912.00 2,912.00 2,912.00 0.8K
12:07 2,911.88 2,911.88 2,911.88 2,911.88 0.2K
12:08 2,913.00 2,913.00 2,913.00 2,913.00 0.7K
12:11 2,914.00 2,914.00 2,914.00 2,914.00 0.3K
12:14 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
12:16 2,912.88 2,914.00 2,912.88 2,914.00 1.0K
12:18 2,913.00 2,913.44 2,913.00 2,913.44 0.1K
12:19 2,913.00 2,913.00 2,913.00 2,913.00 0.0K
12:21 2,912.00 2,912.00 2,911.00 2,911.00 0.3K
12:22 2,911.00 2,911.00 2,911.00 2,911.00 0.1K
12:24 2,910.00 2,910.00 2,910.00 2,910.00 0.1K
12:27 2,909.50 2,909.50 2,909.50 2,909.50 0.0K
12:29 2,909.00 2,909.00 2,909.00 2,909.00 0.2K
12:32 2,907.06 2,907.06 2,907.06 2,907.06 0.2K
12:35 2,906.01 2,906.01 2,906.01 2,906.00 0.1K
12:36 2,909.00 2,909.00 2,909.00 2,909.00 0.3K
12:37 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
12:39 2,910.00 2,910.00 2,910.00 2,910.00 0.0K
12:41 2,911.00 2,912.00 2,911.00 2,912.00 1.1K
12:43 2,911.00 2,911.00 2,911.00 2,911.00 0.2K
12:46 2,912.00 2,912.00 2,912.00 2,912.00 0.3K
12:49 2,912.06 2,912.06 2,912.06 2,912.06 0.1K
12:50 2,913.00 2,913.00 2,913.00 2,913.00 0.7K
12:55 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
12:58 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
13:02 2,913.75 2,913.75 2,913.75 2,913.75 0.0K
13:04 2,914.00 2,914.00 2,914.00 2,914.00 0.4K
13:05 2,913.06 2,913.06 2,913.00 2,913.00 0.2K
13:06 2,911.00 2,911.00 2,911.00 2,911.00 0.0K
13:11 2,910.00 2,910.06 2,909.44 2,909.44 1.6K
13:14 2,910.32 2,910.32 2,910.06 2,910.06 1.6K
13:15 2,909.00 2,909.00 2,906.00 2,906.00 0.7K
13:17 2,905.00 2,905.00 2,903.00 2,903.00 0.5K
13:18 2,904.00 2,904.00 2,904.00 2,904.00 0.0K
13:21 2,903.00 2,903.00 2,903.00 2,903.00 0.0K
13:25 2,902.00 2,902.00 2,902.00 2,902.00 0.5K
13:26 2,901.00 2,901.00 2,901.00 2,901.00 0.0K
13:31 2,904.00 2,905.00 2,904.00 2,904.00 0.3K
13:32 2,904.50 2,904.50 2,904.50 2,904.50 0.5K
13:33 2,905.06 2,905.06 2,905.06 2,905.06 0.1K
13:34 2,907.00 2,907.00 2,907.00 2,907.00 1.8K
13:35 2,906.50 2,906.50 2,906.50 2,906.50 0.0K
13:36 2,907.00 2,907.00 2,907.00 2,907.00 0.1K
13:37 2,906.88 2,906.88 2,906.88 2,906.88 0.2K
13:40 2,906.00 2,906.00 2,906.00 2,906.00 0.1K
13:41 2,907.44 2,907.44 2,907.44 2,907.44 0.1K
13:42 2,907.00 2,907.00 2,906.00 2,907.00 0.2K
13:43 2,907.00 2,907.00 2,906.00 2,906.00 0.2K
13:47 2,906.88 2,906.88 2,906.88 2,906.88 0.1K
13:48 2,906.00 2,906.00 2,904.00 2,904.00 0.7K
13:49 2,903.00 2,903.00 2,903.00 2,903.00 0.0K
13:51 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
13:52 2,905.00 2,905.00 2,905.00 2,905.00 0.2K
13:55 2,908.00 2,908.00 2,908.00 2,908.00 0.3K
13:56 2,907.88 2,909.00 2,907.88 2,909.00 0.7K
13:57 2,911.00 2,911.00 2,909.88 2,911.00 0.5K
14:00 2,909.00 2,909.00 2,907.00 2,907.00 0.6K
14:01 2,907.44 2,907.44 2,907.00 2,907.00 0.4K
14:02 2,906.00 2,906.00 2,906.00 2,906.00 0.1K
14:04 2,904.00 2,904.00 2,904.00 2,904.00 0.4K
14:05 2,903.88 2,904.00 2,903.88 2,904.00 1.8K
14:06 2,904.00 2,904.00 2,904.00 2,904.00 1.8K
14:07 2,904.50 2,904.50 2,904.50 2,904.50 0.0K
14:08 2,904.00 2,904.00 2,903.00 2,903.00 1.1K
14:10 2,899.00 2,899.00 2,899.00 2,899.00 0.4K
14:11 2,899.30 2,899.30 2,899.30 2,899.30 0.0K
14:13 2,899.44 2,900.00 2,899.44 2,900.00 0.1K
14:14 2,900.00 2,901.00 2,900.00 2,901.00 0.0K
14:15 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
14:18 2,898.00 2,898.00 2,898.00 2,898.00 0.5K
14:22 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
14:25 2,898.00 2,898.00 2,898.00 2,898.00 0.3K
14:26 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
14:27 2,898.00 2,898.00 2,896.00 2,896.00 0.9K
14:28 2,894.00 2,894.00 2,894.00 2,894.00 0.2K
14:30 2,895.00 2,896.00 2,894.50 2,894.50 0.5K
14:32 2,894.00 2,895.00 2,894.00 2,895.00 0.3K
14:33 2,895.00 2,895.00 2,893.00 2,893.00 0.7K
14:34 2,890.88 2,893.00 2,890.00 2,893.00 5.6K
14:37 2,894.00 2,896.00 2,894.00 2,896.00 1.3K
14:38 2,896.88 2,896.88 2,896.00 2,896.00 1.0K
14:39 2,896.00 2,896.00 2,896.00 2,896.00 0.1K
14:40 2,893.00 2,893.00 2,893.00 2,893.00 0.0K
14:41 2,894.00 2,894.00 2,894.00 2,894.00 0.6K
14:43 2,895.00 2,895.00 2,895.00 2,895.00 0.1K
14:44 2,894.00 2,895.00 2,894.00 2,895.00 0.8K
14:46 2,894.00 2,894.00 2,894.00 2,894.00 0.2K
14:47 2,895.00 2,896.00 2,894.00 2,894.00 0.3K
14:48 2,895.00 2,895.00 2,895.00 2,895.00 0.1K
14:50 2,894.00 2,894.00 2,894.00 2,894.00 0.1K
14:51 2,893.00 2,893.00 2,892.00 2,892.00 0.6K
14:52 2,892.00 2,894.00 2,892.00 2,893.00 1.7K
14:54 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
14:55 2,894.00 2,894.00 2,893.00 2,893.00 0.7K
14:56 2,893.00 2,893.00 2,893.00 2,893.00 0.4K
14:59 2,892.88 2,893.00 2,892.88 2,893.00 0.5K
15:00 2,890.00 2,893.00 2,890.00 2,893.00 4.2K
15:02 2,899.00 2,899.00 2,897.00 2,897.00 0.4K
15:03 2,896.00 2,896.00 2,896.00 2,896.00 0.3K
15:04 2,895.88 2,895.88 2,895.00 2,895.00 0.7K
15:05 2,896.00 2,896.00 2,896.00 2,896.00 0.3K
15:06 2,893.00 2,894.00 2,893.00 2,894.00 0.2K
15:08 2,893.00 2,894.00 2,893.00 2,894.00 0.1K
15:09 2,892.00 2,892.00 2,891.00 2,891.00 1.2K
15:11 2,894.00 2,894.00 2,894.00 2,894.00 0.1K
15:12 2,895.99 2,895.99 2,895.99 2,895.99 0.0K
15:13 2,896.00 2,897.00 2,895.60 2,896.00 2.1K
15:14 2,896.06 2,896.06 2,894.00 2,894.00 0.5K
15:15 2,896.00 2,896.00 2,896.00 2,896.00 0.1K
15:18 2,896.52 2,896.52 2,896.00 2,896.00 0.1K
15:19 2,896.00 2,896.00 2,896.00 2,896.00 0.0K
15:20 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
15:22 2,897.00 2,898.00 2,896.00 2,898.00 1.0K
15:23 2,899.06 2,899.06 2,899.06 2,899.06 0.3K
15:25 2,900.00 2,900.00 2,898.00 2,898.00 0.5K
15:29 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
15:30 2,899.00 2,899.00 2,899.00 2,899.00 0.0K
15:31 2,900.00 2,903.00 2,900.00 2,902.00 0.5K
15:34 2,900.00 2,901.00 2,900.00 2,900.00 1.7K
15:35 2,900.00 2,900.00 2,900.00 2,900.00 0.1K
15:36 2,898.00 2,899.00 2,898.00 2,899.00 0.4K
15:40 2,899.00 2,899.00 2,899.00 2,899.00 0.5K
15:41 2,900.00 2,900.00 2,899.00 2,899.00 0.4K
15:42 2,896.00 2,897.00 2,896.00 2,897.00 4.0K
15:45 2,895.00 2,895.00 2,895.00 2,895.00 0.7K
15:46 2,892.00 2,893.00 2,892.00 2,893.00 0.7K
15:48 2,896.00 2,896.00 2,896.00 2,896.00 0.1K
15:50 2,896.01 2,896.01 2,896.01 2,896.01 0.7K
15:51 2,895.00 2,895.00 2,895.00 2,895.00 1.1K
15:52 2,894.00 2,894.00 2,894.00 2,894.00 0.1K
15:54 2,893.00 2,893.00 2,893.00 2,893.00 3.6K
15:55 2,894.00 2,894.00 2,892.86 2,892.86 0.3K
15:56 2,892.88 2,892.88 2,892.88 2,892.88 0.2K
15:57 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
15:58 2,892.00 2,892.50 2,892.00 2,892.50 2.0K
15:59 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
16:00 2,892.00 2,892.00 2,892.00 2,892.00 0.2K
16:01 2,892.00 2,892.00 2,892.00 2,892.00 0.1K
16:02 2,893.88 2,893.88 2,893.88 2,893.88 0.0K
16:03 2,894.06 2,894.06 2,894.06 2,894.06 0.4K
16:05 2,893.00 2,893.00 2,893.00 2,893.00 0.9K
16:06 2,893.00 2,893.00 2,892.88 2,892.88 0.8K
16:07 2,893.00 2,895.00 2,893.00 2,895.00 0.2K
16:08 2,893.00 2,893.00 2,893.00 2,893.00 0.1K
16:12 2,893.06 2,893.06 2,893.06 2,893.06 0.5K
16:13 2,892.50 2,892.50 2,889.00 2,889.00 4.8K
16:14 2,890.00 2,893.00 2,889.00 2,893.00 2.0K
16:15 2,892.00 2,894.00 2,892.00 2,894.00 50.0K
16:16 2,895.00 2,895.00 2,895.00 2,895.00 0.2K
16:17 2,894.00 2,895.00 2,894.00 2,895.00 0.4K
16:18 2,894.00 2,900.00 2,890.00 2,897.00 35.5K
16:19 2,898.00 2,898.00 2,898.00 2,898.00 1.0K
16:20 2,897.00 2,898.00 2,897.00 2,898.00 1.8K
16:21 2,897.00 2,898.00 2,897.00 2,898.00 1.1K
16:22 2,898.00 2,902.00 2,898.00 2,901.00 3.9K
16:23 2,901.00 2,903.00 2,901.00 2,903.00 4.8K
16:24 2,902.00 2,903.00 2,901.00 2,902.00 3.7K
16:25 2,901.00 2,901.00 2,901.00 2,901.00 0.2K
16:26 2,899.00 2,900.00 2,899.00 2,899.00 0.5K
16:27 2,899.00 2,899.53 2,898.00 2,899.53 0.4K
16:29 2,898.00 2,900.00 2,897.00 2,899.00 0.9K
16:35 2,889.00 2,889.00 2,889.00 2,889.00 224.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available