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 2,857.00 2,857.00 2,850.52 2,851.72 1.7K
08:01 2,852.19 2,852.19 2,852.19 2,852.19 0.1K
08:02 2,857.00 2,857.00 2,857.00 2,857.00 0.0K
08:04 2,852.10 2,852.10 2,852.10 2,852.10 0.2K
08:05 2,856.00 2,861.73 2,856.00 2,861.70 0.6K
08:06 2,860.53 2,860.53 2,854.00 2,854.00 0.8K
08:07 2,853.30 2,853.30 2,853.30 2,853.30 0.0K
08:08 2,853.60 2,853.60 2,852.00 2,852.00 0.5K
08:10 2,849.00 2,850.00 2,848.00 2,850.00 1.0K
08:13 2,848.00 2,848.00 2,847.00 2,847.00 0.1K
08:14 2,845.00 2,847.00 2,845.00 2,847.00 0.3K
08:15 2,849.30 2,849.30 2,849.30 2,849.30 0.0K
08:16 2,849.00 2,849.00 2,849.00 2,849.00 0.2K
08:17 2,848.00 2,848.00 2,848.00 2,848.00 0.1K
08:18 2,848.00 2,848.00 2,848.00 2,848.00 0.6K
08:19 2,848.00 2,848.00 2,848.00 2,848.00 1.4K
08:20 2,847.00 2,847.44 2,847.00 2,847.44 0.2K
08:25 2,851.00 2,851.00 2,851.00 2,851.00 0.1K
08:28 2,851.00 2,851.00 2,851.00 2,851.00 0.3K
08:33 2,849.00 2,849.00 2,849.00 2,849.00 0.5K
08:34 2,849.50 2,849.50 2,849.50 2,849.50 1.8K
08:36 2,848.00 2,848.00 2,848.00 2,848.00 0.1K
08:38 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
08:39 2,849.32 2,849.32 2,849.32 2,849.32 0.0K
08:41 2,852.00 2,852.00 2,852.00 2,852.00 0.0K
08:42 2,850.60 2,850.60 2,850.60 2,850.60 2.0K
08:47 2,853.00 2,853.00 2,853.00 2,853.00 0.0K
08:50 2,852.00 2,852.00 2,852.00 2,852.00 0.3K
08:51 2,852.00 2,853.00 2,852.00 2,853.00 1.0K
08:53 2,853.50 2,853.50 2,853.50 2,853.50 0.6K
08:54 2,854.88 2,854.88 2,854.88 2,854.88 0.0K
08:55 2,855.00 2,855.00 2,855.00 2,855.00 0.0K
08:56 2,855.00 2,855.00 2,855.00 2,855.00 0.0K
08:58 2,854.88 2,854.88 2,854.88 2,854.88 0.4K
09:00 2,856.00 2,856.00 2,856.00 2,856.00 0.4K
09:01 2,856.00 2,856.00 2,856.00 2,856.00 0.2K
09:02 2,855.87 2,855.87 2,855.87 2,855.87 0.0K
09:04 2,857.00 2,857.00 2,857.00 2,857.00 0.1K
09:07 2,859.00 2,859.00 2,859.00 2,859.00 0.5K
09:10 2,857.60 2,857.60 2,857.60 2,857.60 0.1K
09:12 2,857.32 2,857.32 2,857.32 2,857.32 0.1K
09:13 2,858.00 2,858.00 2,857.52 2,857.52 0.0K
09:16 2,858.00 2,859.00 2,858.00 2,859.00 0.2K
09:19 2,856.00 2,856.00 2,856.00 2,856.00 0.2K
09:20 2,855.01 2,855.01 2,855.01 2,855.01 0.0K
09:23 2,855.49 2,857.00 2,855.49 2,857.00 0.4K
09:24 2,856.00 2,858.00 2,856.00 2,858.00 1.0K
09:25 2,858.00 2,858.00 2,858.00 2,858.00 0.3K
09:26 2,857.00 2,857.00 2,857.00 2,857.00 0.0K
09:27 2,859.00 2,859.00 2,859.00 2,859.00 0.0K
09:32 2,860.99 2,860.99 2,860.99 2,860.99 0.0K
09:33 2,859.00 2,859.00 2,859.00 2,859.00 0.2K
09:34 2,859.00 2,859.00 2,859.00 2,859.00 0.1K
09:35 2,860.00 2,862.00 2,860.00 2,862.00 0.6K
09:36 2,863.00 2,863.00 2,863.00 2,863.00 0.0K
09:37 2,866.00 2,866.00 2,866.00 2,866.00 0.0K
09:38 2,866.00 2,866.00 2,866.00 2,866.00 0.0K
09:39 2,864.44 2,864.44 2,864.00 2,864.00 0.8K
09:41 2,862.00 2,863.06 2,862.00 2,863.06 0.0K
09:45 2,863.00 2,863.00 2,862.00 2,862.00 0.4K
09:46 2,861.00 2,861.00 2,861.00 2,861.00 0.7K
09:47 2,862.00 2,862.00 2,862.00 2,862.00 0.6K
09:49 2,861.88 2,861.99 2,861.88 2,861.99 0.3K
09:55 2,862.00 2,863.06 2,862.00 2,863.06 0.2K
09:56 2,864.00 2,864.00 2,864.00 2,864.00 0.0K
09:58 2,862.00 2,862.00 2,862.00 2,862.00 0.0K
10:01 2,863.00 2,863.00 2,863.00 2,863.00 0.5K
10:02 2,863.00 2,863.00 2,863.00 2,863.00 0.2K
10:04 2,863.00 2,863.00 2,863.00 2,863.00 0.2K
10:05 2,863.00 2,863.00 2,862.00 2,862.00 0.4K
10:07 2,861.00 2,861.00 2,861.00 2,861.00 0.2K
10:08 2,861.00 2,861.00 2,861.00 2,861.00 0.4K
10:10 2,860.00 2,860.88 2,860.00 2,860.00 1.5K
10:12 2,860.00 2,860.00 2,860.00 2,860.00 0.1K
10:13 2,856.00 2,856.00 2,855.88 2,855.88 0.1K
10:14 2,855.00 2,856.00 2,855.00 2,856.00 0.2K
10:18 2,857.00 2,857.00 2,857.00 2,857.00 0.6K
10:19 2,856.00 2,856.00 2,856.00 2,856.00 0.0K
10:22 2,854.00 2,854.00 2,854.00 2,854.00 0.8K
10:23 2,853.88 2,853.88 2,853.88 2,853.90 3.2K
10:24 2,852.00 2,853.00 2,852.00 2,853.00 1.8K
10:25 2,852.00 2,852.00 2,851.00 2,851.00 0.6K
10:26 2,851.00 2,851.00 2,851.00 2,851.00 0.3K
10:27 2,850.86 2,850.86 2,850.00 2,850.00 1.1K
10:28 2,850.00 2,851.00 2,850.00 2,851.00 0.1K
10:29 2,851.88 2,851.88 2,851.88 2,851.88 0.1K
10:30 2,851.00 2,852.06 2,851.00 2,852.06 0.2K
10:31 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
10:32 2,851.88 2,852.00 2,851.88 2,852.00 0.6K
10:33 2,851.00 2,851.00 2,850.00 2,850.00 0.1K
10:36 2,851.00 2,851.00 2,851.00 2,851.00 0.1K
10:38 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
10:39 2,850.00 2,850.00 2,850.00 2,850.00 0.9K
10:40 2,849.00 2,849.00 2,849.00 2,849.00 0.0K
10:43 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
10:45 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
10:47 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
10:49 2,851.06 2,851.06 2,851.06 2,851.06 0.3K
10:50 2,850.00 2,850.00 2,848.00 2,849.00 1.2K
10:51 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
10:53 2,849.00 2,849.00 2,848.00 2,848.00 0.1K
10:56 2,848.00 2,848.00 2,848.00 2,848.00 0.3K
10:57 2,848.00 2,848.00 2,848.00 2,848.00 0.5K
10:58 2,847.00 2,847.00 2,847.00 2,847.00 0.0K
10:59 2,846.00 2,846.00 2,846.00 2,846.00 0.1K
11:01 2,847.00 2,847.00 2,846.86 2,846.86 0.1K
11:03 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
11:05 2,846.00 2,847.00 2,846.00 2,847.00 1.3K
11:06 2,848.00 2,850.00 2,848.00 2,850.00 1.4K
11:08 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
11:09 2,849.00 2,849.00 2,849.00 2,849.00 0.0K
11:10 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
11:12 2,849.00 2,849.00 2,848.00 2,848.00 1.1K
11:14 2,847.50 2,847.50 2,847.50 2,847.50 0.1K
11:15 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
11:18 2,848.00 2,848.00 2,847.00 2,847.00 1.4K
11:19 2,846.00 2,846.00 2,846.00 2,846.00 0.1K
11:21 2,846.00 2,846.00 2,846.00 2,846.00 0.4K
11:23 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
11:24 2,846.00 2,846.00 2,846.00 2,846.00 0.2K
11:26 2,846.00 2,846.00 2,846.00 2,846.00 0.6K
11:27 2,845.00 2,845.00 2,845.00 2,845.00 0.0K
11:28 2,845.00 2,845.00 2,845.00 2,845.00 0.2K
11:31 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
11:33 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
11:34 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
11:35 2,847.88 2,847.88 2,847.88 2,847.88 0.1K
11:36 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
11:37 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
11:39 2,846.00 2,846.00 2,846.00 2,846.00 1.0K
11:40 2,846.00 2,846.00 2,846.00 2,846.00 0.1K
11:42 2,847.00 2,847.00 2,847.00 2,847.00 0.5K
11:44 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
11:46 2,844.00 2,844.00 2,844.00 2,844.00 0.2K
11:49 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
11:51 2,845.86 2,845.86 2,845.86 2,845.86 0.1K
11:53 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
11:54 2,845.00 2,845.00 2,844.00 2,844.00 0.1K
11:56 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
11:57 2,844.00 2,844.88 2,844.00 2,844.88 0.3K
11:58 2,844.88 2,844.88 2,844.88 2,844.88 0.2K
12:01 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
12:03 2,844.00 2,845.06 2,844.00 2,845.06 0.2K
12:04 2,844.00 2,844.00 2,844.00 2,844.00 0.3K
12:07 2,845.00 2,846.00 2,845.00 2,846.00 0.3K
12:08 2,847.00 2,848.00 2,847.00 2,848.00 0.9K
12:10 2,847.00 2,847.00 2,847.00 2,847.00 0.9K
12:11 2,847.06 2,847.06 2,847.06 2,847.06 0.1K
12:14 2,846.00 2,848.00 2,846.00 2,848.00 0.2K
12:15 2,846.00 2,846.00 2,846.00 2,846.00 0.3K
12:16 2,844.00 2,844.00 2,842.00 2,844.00 1.3K
12:17 2,844.00 2,845.00 2,844.00 2,844.00 0.9K
12:19 2,845.00 2,845.00 2,845.00 2,845.00 0.3K
12:21 2,844.00 2,845.00 2,844.00 2,845.00 0.4K
12:26 2,843.00 2,843.00 2,843.00 2,843.00 0.0K
12:27 2,843.00 2,843.00 2,843.00 2,843.00 0.1K
12:28 2,843.00 2,844.50 2,843.00 2,844.50 1.1K
12:29 2,842.00 2,843.00 2,842.00 2,843.00 2.1K
12:30 2,843.00 2,843.00 2,842.00 2,842.53 1.1K
12:31 2,842.00 2,842.00 2,841.00 2,841.00 0.6K
12:33 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
12:36 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
12:39 2,842.00 2,842.00 2,842.00 2,842.00 0.3K
12:42 2,843.00 2,843.00 2,843.00 2,843.00 0.2K
12:43 2,843.06 2,843.06 2,843.06 2,843.06 0.0K
12:44 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
12:46 2,843.00 2,843.00 2,843.00 2,843.00 0.1K
12:48 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
12:54 2,843.00 2,843.00 2,843.00 2,843.00 0.0K
12:57 2,842.88 2,844.00 2,842.88 2,844.00 0.2K
13:00 2,843.00 2,845.00 2,843.00 2,845.00 1.0K
13:01 2,844.00 2,844.00 2,843.88 2,843.88 0.2K
13:03 2,844.06 2,844.06 2,844.06 2,844.06 0.1K
13:04 2,842.00 2,842.00 2,841.00 2,842.00 2.0K
13:06 2,843.00 2,843.00 2,843.00 2,843.00 0.1K
13:09 2,843.00 2,844.00 2,843.00 2,844.00 0.3K
13:10 2,842.88 2,843.00 2,842.88 2,843.00 0.0K
13:11 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
13:12 2,842.88 2,842.88 2,842.88 2,842.88 0.1K
13:13 2,843.00 2,843.00 2,843.00 2,843.00 0.0K
13:14 2,842.86 2,842.86 2,842.86 2,842.86 0.0K
13:16 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
13:17 2,843.00 2,843.00 2,843.00 2,843.00 1.0K
13:19 2,844.00 2,846.00 2,844.00 2,845.44 0.5K
13:20 2,846.00 2,846.00 2,846.00 2,846.00 0.3K
13:27 2,848.00 2,848.00 2,848.00 2,848.00 0.5K
13:31 2,849.00 2,849.00 2,849.00 2,849.00 1.1K
13:32 2,847.89 2,847.89 2,847.89 2,847.89 0.2K
13:36 2,849.00 2,849.00 2,849.00 2,849.00 0.3K
13:40 2,848.00 2,848.00 2,848.00 2,848.00 0.3K
13:43 2,847.44 2,847.44 2,847.44 2,847.44 0.2K
13:44 2,847.00 2,847.00 2,847.00 2,847.00 0.4K
13:52 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
13:57 2,845.88 2,846.00 2,845.88 2,846.00 0.8K
13:58 2,847.00 2,847.00 2,847.00 2,847.00 0.1K
14:00 2,847.00 2,847.00 2,847.00 2,847.00 0.0K
14:01 2,847.00 2,847.00 2,847.00 2,847.00 0.0K
14:02 2,845.89 2,845.89 2,845.89 2,845.89 0.0K
14:04 2,845.88 2,845.88 2,845.88 2,845.88 0.0K
14:05 2,846.00 2,846.00 2,846.00 2,846.00 0.2K
14:06 2,846.00 2,846.00 2,846.00 2,846.00 0.1K
14:07 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
14:11 2,847.00 2,847.00 2,847.00 2,847.00 0.2K
14:14 2,847.00 2,847.44 2,847.00 2,847.44 1.2K
14:19 2,846.88 2,846.88 2,846.88 2,846.88 0.3K
14:20 2,847.00 2,847.00 2,846.88 2,846.88 0.1K
14:22 2,848.00 2,848.00 2,848.00 2,848.00 0.3K
14:24 2,849.00 2,849.00 2,848.00 2,848.00 0.8K
14:25 2,849.00 2,849.00 2,849.00 2,849.00 0.0K
14:27 2,848.00 2,848.00 2,848.00 2,848.00 0.1K
14:29 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
14:30 2,850.00 2,852.00 2,849.88 2,852.00 0.5K
14:31 2,852.00 2,853.00 2,852.00 2,853.00 1.1K
14:32 2,853.00 2,853.00 2,853.00 2,853.00 0.8K
14:33 2,854.00 2,854.00 2,852.00 2,852.00 0.9K
14:34 2,853.00 2,853.00 2,853.00 2,853.00 0.5K
14:35 2,853.00 2,854.00 2,853.00 2,854.00 0.2K
14:36 2,855.00 2,855.00 2,855.00 2,855.00 0.0K
14:37 2,854.00 2,854.29 2,854.00 2,854.30 1.9K
14:39 2,853.00 2,853.00 2,853.00 2,853.00 0.5K
14:40 2,853.00 2,853.00 2,853.00 2,853.00 0.2K
14:42 2,853.00 2,853.00 2,852.86 2,852.90 1.1K
14:45 2,854.00 2,854.00 2,854.00 2,854.00 0.0K
14:47 2,854.00 2,854.00 2,854.00 2,854.00 0.9K
14:49 2,853.00 2,853.00 2,853.00 2,853.00 0.2K
14:50 2,852.00 2,852.00 2,852.00 2,852.00 0.2K
14:52 2,852.06 2,852.06 2,852.06 2,852.06 0.4K
14:56 2,851.00 2,851.00 2,850.50 2,850.50 0.8K
14:57 2,851.00 2,851.00 2,850.00 2,851.00 0.5K
14:58 2,852.00 2,853.00 2,852.00 2,853.00 0.5K
14:59 2,853.88 2,855.00 2,853.88 2,855.00 0.4K
15:00 2,856.00 2,856.00 2,855.00 2,855.00 0.2K
15:01 2,853.00 2,853.00 2,853.00 2,853.00 0.2K
15:02 2,851.00 2,851.00 2,850.88 2,850.88 0.3K
15:03 2,850.00 2,851.00 2,850.00 2,851.00 0.0K
15:04 2,849.00 2,850.00 2,849.00 2,849.00 0.7K
15:06 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
15:07 2,851.00 2,854.00 2,850.00 2,854.00 2.3K
15:08 2,853.00 2,853.00 2,853.00 2,853.00 1.2K
15:11 2,853.00 2,853.00 2,853.00 2,853.00 0.2K
15:12 2,853.00 2,853.00 2,852.00 2,852.00 0.2K
15:13 2,852.00 2,853.00 2,852.00 2,852.00 1.6K
15:14 2,852.00 2,852.00 2,852.00 2,852.00 0.5K
15:16 2,854.00 2,854.00 2,852.00 2,852.00 0.0K
15:18 2,852.44 2,852.44 2,852.44 2,852.44 0.2K
15:19 2,852.00 2,853.00 2,852.00 2,853.00 0.9K
15:20 2,853.00 2,853.00 2,853.00 2,853.00 0.5K
15:22 2,855.00 2,856.00 2,855.00 2,856.00 1.3K
15:23 2,855.00 2,855.00 2,855.00 2,855.00 0.2K
15:25 2,856.00 2,856.00 2,855.00 2,855.00 0.3K
15:26 2,855.00 2,855.00 2,855.00 2,855.00 0.2K
15:27 2,856.00 2,856.00 2,856.00 2,856.00 0.0K
15:29 2,855.00 2,855.00 2,854.00 2,854.00 0.9K
15:30 2,854.00 2,854.00 2,854.00 2,854.00 1.3K
15:31 2,854.00 2,854.00 2,854.00 2,854.00 0.4K
15:32 2,854.00 2,855.53 2,854.00 2,855.00 0.7K
15:33 2,856.00 2,856.00 2,856.00 2,856.00 0.6K
15:34 2,855.00 2,855.00 2,855.00 2,855.00 0.6K
15:35 2,854.00 2,854.00 2,854.00 2,854.00 0.2K
15:36 2,855.00 2,855.00 2,854.00 2,854.00 0.0K
15:37 2,854.00 2,854.06 2,854.00 2,854.06 0.5K
15:40 2,854.00 2,854.00 2,853.00 2,853.00 0.4K
15:41 2,853.88 2,853.88 2,853.88 2,853.88 0.2K
15:42 2,854.00 2,857.00 2,854.00 2,857.00 0.7K
15:44 2,858.00 2,859.00 2,858.00 2,859.00 1.7K
15:45 2,860.06 2,860.06 2,860.06 2,860.06 0.0K
15:46 2,860.00 2,860.00 2,858.00 2,859.00 1.2K
15:48 2,860.00 2,860.00 2,860.00 2,860.00 0.5K
15:49 2,861.00 2,861.00 2,860.00 2,860.00 0.3K
15:50 2,860.06 2,860.06 2,860.06 2,860.06 0.0K
15:51 2,861.00 2,861.00 2,859.00 2,859.00 1.0K
15:52 2,858.00 2,858.00 2,858.00 2,858.00 0.5K
15:54 2,859.00 2,859.00 2,857.00 2,858.00 1.6K
15:55 2,857.00 2,857.00 2,857.00 2,857.00 0.1K
15:57 2,857.00 2,857.00 2,857.00 2,857.00 0.0K
15:58 2,857.00 2,860.00 2,857.00 2,860.00 1.4K
15:59 2,860.53 2,860.53 2,859.00 2,859.00 1.0K
16:00 2,859.00 2,859.00 2,857.00 2,857.00 0.4K
16:01 2,857.00 2,857.00 2,856.00 2,856.00 0.7K
16:03 2,855.00 2,856.00 2,855.00 2,856.00 0.4K
16:06 2,857.00 2,857.00 2,857.00 2,857.00 0.2K
16:07 2,856.00 2,856.00 2,856.00 2,856.00 0.7K
16:08 2,856.00 2,856.00 2,856.00 2,856.00 0.4K
16:09 2,855.00 2,855.00 2,855.00 2,855.00 0.3K
16:11 2,855.00 2,855.00 2,855.00 2,855.00 0.1K
16:12 2,857.00 2,857.00 2,857.00 2,857.00 0.1K
16:15 2,856.00 2,856.00 2,855.00 2,855.00 1.2K
16:16 2,856.00 2,856.00 2,856.00 2,856.00 0.4K
16:17 2,856.00 2,856.00 2,856.00 2,856.00 0.9K
16:19 2,855.00 2,855.00 2,855.00 2,855.00 1.2K
16:20 2,855.00 2,855.00 2,855.00 2,855.00 0.1K
16:22 2,856.00 2,856.00 2,856.00 2,856.00 0.9K
16:23 2,855.00 2,855.00 2,855.00 2,855.00 0.4K
16:24 2,856.00 2,856.00 2,855.00 2,855.00 0.3K
16:25 2,856.00 2,857.00 2,856.00 2,857.00 0.6K
16:26 2,856.00 2,856.00 2,855.00 2,855.00 1.4K
16:27 2,855.00 2,855.00 2,855.00 2,855.00 0.6K
16:28 2,854.00 2,855.00 2,854.00 2,855.00 0.3K
16:29 2,856.00 2,856.00 2,856.00 2,856.00 0.9K
16:35 2,863.00 2,863.00 2,863.00 2,863.00 197.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available