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 2,901.00 2,904.79 2,901.00 2,904.00 1.3K
08:02 2,905.08 2,905.08 2,905.08 2,905.08 0.1K
08:03 2,903.66 2,903.66 2,903.66 2,903.66 2.6K
08:04 2,903.66 2,906.00 2,903.56 2,903.56 0.2K
08:05 2,901.00 2,904.00 2,901.00 2,904.00 0.4K
08:06 2,898.76 2,898.76 2,898.76 2,898.76 0.1K
08:07 2,899.04 2,901.00 2,899.04 2,901.00 1.1K
08:08 2,897.00 2,897.00 2,896.00 2,896.00 0.5K
08:09 2,896.00 2,897.00 2,895.93 2,897.00 0.1K
08:10 2,896.00 2,897.00 2,896.00 2,897.00 0.1K
08:11 2,900.00 2,900.00 2,900.00 2,900.00 1.0K
08:14 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
08:15 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
08:17 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
08:19 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
08:20 2,897.00 2,897.00 2,897.00 2,897.00 0.3K
08:22 2,899.00 2,899.00 2,897.73 2,897.73 0.8K
08:23 2,896.00 2,896.00 2,896.00 2,896.00 0.1K
08:24 2,891.00 2,891.00 2,891.00 2,891.00 0.0K
08:26 2,892.00 2,893.01 2,892.00 2,893.01 0.2K
08:27 2,894.32 2,894.32 2,894.32 2,894.32 0.0K
08:28 2,895.00 2,895.00 2,893.00 2,893.00 0.2K
08:30 2,897.00 2,897.00 2,895.45 2,897.00 3.5K
08:31 2,899.00 2,899.00 2,899.00 2,899.00 0.4K
08:34 2,896.00 2,896.00 2,896.00 2,896.00 0.1K
08:36 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
08:38 2,895.00 2,895.00 2,895.00 2,895.00 0.1K
08:40 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
08:41 2,895.00 2,895.00 2,895.00 2,895.00 4.4K
08:42 2,892.00 2,893.00 2,891.50 2,893.00 1.6K
08:43 2,895.00 2,895.00 2,895.00 2,895.00 0.1K
08:44 2,895.00 2,895.00 2,895.00 2,895.00 0.2K
08:45 2,893.00 2,893.00 2,892.00 2,892.00 0.2K
08:47 2,890.00 2,890.00 2,889.00 2,889.00 0.1K
08:48 2,890.00 2,890.00 2,890.00 2,890.00 0.1K
08:51 2,892.00 2,892.00 2,892.00 2,892.00 0.4K
08:53 2,894.00 2,894.50 2,894.00 2,894.50 2.7K
08:55 2,895.00 2,895.00 2,895.00 2,895.00 0.8K
08:56 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
08:58 2,897.00 2,897.00 2,897.00 2,897.00 0.4K
08:59 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
09:01 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
09:03 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
09:06 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
09:08 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
09:09 2,897.00 2,897.00 2,897.00 2,897.00 0.7K
09:11 2,897.00 2,898.00 2,897.00 2,898.00 0.8K
09:12 2,897.00 2,897.00 2,897.00 2,897.00 0.5K
09:13 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
09:14 2,899.00 2,899.00 2,899.00 2,899.00 0.1K
09:15 2,900.06 2,900.06 2,900.06 2,900.06 0.0K
09:18 2,901.00 2,901.00 2,901.00 2,901.00 0.5K
09:19 2,901.00 2,901.00 2,901.00 2,901.00 0.3K
09:21 2,902.00 2,902.00 2,902.00 2,902.00 0.1K
09:23 2,902.00 2,902.00 2,901.24 2,901.20 0.2K
09:24 2,901.00 2,901.00 2,901.00 2,901.00 0.3K
09:26 2,901.94 2,901.94 2,901.94 2,901.94 0.1K
09:28 2,903.00 2,903.00 2,903.00 2,903.00 0.2K
09:29 2,903.06 2,903.06 2,903.06 2,903.06 0.1K
09:30 2,902.00 2,902.00 2,902.00 2,902.00 0.3K
09:32 2,902.89 2,903.00 2,902.89 2,903.00 0.3K
09:37 2,903.95 2,903.95 2,903.95 2,903.95 0.0K
09:41 2,904.96 2,904.96 2,904.96 2,904.96 0.1K
09:42 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
09:44 2,903.88 2,903.88 2,903.88 2,903.88 0.3K
09:47 2,904.30 2,904.30 2,904.30 2,904.30 0.0K
09:48 2,903.07 2,903.07 2,903.07 2,903.07 0.0K
09:49 2,905.00 2,905.00 2,905.00 2,905.00 0.4K
09:50 2,903.32 2,904.00 2,903.32 2,904.00 0.3K
09:51 2,903.00 2,903.00 2,901.00 2,901.00 0.5K
09:54 2,901.00 2,901.00 2,901.00 2,901.00 2.7K
09:56 2,901.00 2,901.00 2,901.00 2,901.00 0.0K
09:58 2,900.00 2,901.00 2,900.00 2,900.29 1.0K
09:59 2,901.00 2,901.00 2,901.00 2,901.00 0.4K
10:01 2,901.00 2,901.00 2,901.00 2,901.00 0.7K
10:05 2,900.00 2,900.00 2,900.00 2,900.00 0.4K
10:07 2,900.00 2,900.00 2,900.00 2,900.00 0.5K
10:09 2,899.00 2,899.00 2,899.00 2,899.00 0.6K
10:13 2,899.00 2,899.00 2,899.00 2,899.00 0.4K
10:15 2,898.00 2,899.00 2,898.00 2,899.00 0.2K
10:17 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
10:20 2,900.00 2,900.88 2,900.00 2,900.88 0.1K
10:22 2,899.99 2,899.99 2,899.88 2,900.00 0.4K
10:23 2,898.88 2,898.88 2,898.88 2,898.88 0.1K
10:24 2,898.00 2,898.00 2,898.00 2,898.00 0.3K
10:28 2,898.43 2,898.43 2,898.43 2,898.43 0.1K
10:29 2,900.00 2,903.48 2,900.00 2,903.00 2.5K
10:30 2,902.20 2,902.20 2,902.20 2,902.20 0.5K
10:32 2,903.00 2,903.00 2,903.00 2,903.00 0.1K
10:33 2,902.00 2,902.00 2,902.00 2,902.00 0.4K
10:34 2,901.00 2,901.00 2,900.00 2,900.00 0.3K
10:35 2,898.00 2,898.00 2,896.00 2,896.00 0.5K
10:38 2,892.00 2,892.00 2,892.00 2,892.00 0.6K
10:39 2,892.00 2,892.00 2,892.00 2,892.00 0.1K
10:40 2,892.00 2,892.00 2,891.05 2,891.05 0.9K
10:41 2,893.00 2,893.00 2,893.00 2,893.00 0.4K
10:42 2,894.00 2,894.00 2,894.00 2,894.00 0.5K
10:43 2,897.00 2,897.00 2,897.00 2,897.00 0.1K
10:47 2,898.00 2,898.00 2,898.00 2,898.00 0.3K
10:49 2,896.00 2,896.00 2,896.00 2,896.00 0.3K
10:52 2,895.88 2,895.88 2,895.88 2,895.90 0.2K
10:56 2,896.00 2,896.00 2,896.00 2,896.00 0.4K
10:59 2,894.00 2,894.00 2,894.00 2,894.00 0.9K
11:01 2,893.88 2,893.88 2,893.88 2,893.88 0.1K
11:02 2,893.56 2,894.00 2,893.56 2,894.00 0.6K
11:03 2,893.00 2,893.00 2,893.00 2,893.00 0.6K
11:06 2,893.65 2,893.65 2,893.65 2,893.65 0.0K
11:10 2,892.00 2,892.00 2,892.00 2,892.00 1.1K
11:11 2,895.00 2,895.00 2,895.00 2,895.00 0.1K
11:12 2,895.34 2,895.34 2,895.34 2,895.30 0.2K
11:15 2,897.00 2,898.00 2,897.00 2,898.00 0.7K
11:18 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
11:19 2,901.00 2,901.00 2,901.00 2,901.00 0.0K
11:20 2,901.00 2,901.00 2,901.00 2,901.00 0.2K
11:21 2,902.00 2,902.00 2,902.00 2,902.00 0.2K
11:22 2,902.32 2,902.32 2,902.32 2,902.32 0.1K
11:28 2,905.00 2,905.00 2,902.86 2,902.86 0.2K
11:31 2,903.32 2,903.32 2,903.32 2,903.32 0.1K
11:34 2,903.90 2,903.90 2,903.90 2,903.90 0.3K
11:36 2,904.00 2,904.00 2,903.00 2,903.06 0.7K
11:38 2,904.00 2,904.00 2,901.86 2,901.90 0.1K
11:42 2,902.00 2,902.00 2,902.00 2,902.00 0.2K
11:44 2,900.00 2,905.00 2,900.00 2,905.00 2.3K
11:45 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
11:48 2,902.88 2,902.88 2,902.88 2,902.88 0.5K
11:50 2,903.06 2,903.06 2,903.06 2,903.06 0.7K
11:53 2,901.06 2,901.06 2,901.06 2,901.06 0.1K
11:56 2,900.88 2,900.88 2,900.88 2,900.88 0.0K
12:01 2,902.00 2,902.00 2,902.00 2,902.00 0.2K
12:07 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
12:08 2,904.00 2,904.00 2,904.00 2,904.00 0.2K
12:10 2,904.00 2,904.00 2,904.00 2,904.00 0.5K
12:15 2,903.86 2,903.86 2,902.00 2,902.00 1.2K
12:16 2,901.00 2,902.00 2,901.00 2,901.00 0.1K
12:18 2,900.88 2,901.00 2,900.88 2,901.00 0.2K
12:27 2,900.88 2,900.88 2,900.88 2,900.88 0.0K
12:28 2,903.00 2,903.00 2,903.00 2,903.00 0.5K
12:29 2,903.00 2,903.00 2,903.00 2,903.00 0.4K
12:34 2,905.00 2,905.00 2,905.00 2,905.00 0.0K
12:36 2,903.00 2,903.00 2,903.00 2,903.00 0.1K
12:37 2,902.00 2,902.00 2,902.00 2,902.00 0.0K
12:42 2,903.06 2,903.06 2,900.00 2,900.00 0.4K
12:44 2,898.00 2,898.00 2,898.00 2,898.00 0.5K
12:45 2,895.00 2,895.00 2,895.00 2,895.00 13.4K
12:46 2,897.00 2,897.00 2,897.00 2,897.00 0.4K
12:47 2,897.06 2,897.06 2,897.06 2,897.06 0.0K
12:48 2,898.00 2,899.00 2,898.00 2,899.00 0.8K
12:50 2,898.32 2,898.32 2,898.32 2,898.32 0.3K
12:51 2,898.32 2,899.00 2,898.00 2,899.00 0.4K
12:52 2,897.00 2,897.00 2,896.00 2,896.00 0.2K
12:53 2,895.00 2,896.00 2,895.00 2,896.00 4.8K
12:54 2,897.00 2,897.00 2,897.00 2,897.00 0.0K
12:56 2,897.44 2,897.44 2,897.44 2,897.40 0.3K
12:57 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
12:59 2,897.86 2,897.86 2,897.86 2,897.86 0.0K
13:00 2,898.44 2,899.00 2,898.44 2,899.00 0.2K
13:01 2,902.00 2,902.00 2,902.00 2,902.00 0.4K
13:02 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
13:04 2,900.00 2,905.00 2,900.00 2,905.00 2.2K
13:05 2,905.00 2,905.00 2,904.00 2,904.00 0.4K
13:07 2,902.00 2,904.00 2,902.00 2,904.00 0.1K
13:08 2,902.00 2,902.00 2,902.00 2,902.00 0.3K
13:12 2,902.00 2,902.00 2,901.00 2,901.00 0.2K
13:14 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
13:15 2,900.00 2,904.00 2,900.00 2,904.00 0.8K
13:17 2,904.06 2,904.06 2,904.06 2,904.06 0.1K
13:18 2,902.50 2,902.50 2,902.00 2,902.00 1.4K
13:20 2,903.00 2,903.00 2,903.00 2,903.00 0.2K
13:21 2,901.00 2,901.00 2,901.00 2,901.00 0.3K
13:23 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
13:24 2,900.00 2,900.00 2,898.00 2,898.00 0.8K
13:25 2,898.00 2,899.00 2,898.00 2,899.00 0.2K
13:27 2,900.00 2,902.00 2,900.00 2,902.00 3.0K
13:30 2,905.00 2,910.00 2,905.00 2,910.00 11.8K
13:32 2,912.00 2,912.00 2,912.00 2,912.00 0.0K
13:34 2,909.00 2,909.00 2,909.00 2,909.00 0.0K
13:37 2,908.00 2,908.00 2,907.00 2,907.00 0.0K
13:40 2,908.00 2,908.00 2,908.00 2,908.00 0.2K
13:41 2,906.00 2,906.00 2,906.00 2,906.00 0.5K
13:42 2,905.00 2,905.00 2,905.00 2,905.00 0.0K
13:43 2,905.88 2,905.88 2,905.88 2,905.88 0.0K
13:47 2,905.00 2,905.00 2,905.00 2,905.00 0.2K
13:48 2,903.00 2,903.00 2,903.00 2,903.00 0.1K
13:50 2,901.00 2,901.00 2,901.00 2,901.00 0.4K
13:51 2,901.00 2,902.00 2,900.00 2,900.00 1.2K
13:55 2,901.00 2,901.00 2,901.00 2,901.00 0.4K
13:56 2,903.00 2,903.00 2,903.00 2,903.00 0.2K
13:57 2,904.00 2,905.00 2,904.00 2,905.00 0.2K
14:02 2,904.00 2,904.00 2,904.00 2,904.00 0.2K
14:03 2,904.00 2,904.00 2,904.00 2,904.00 0.2K
14:06 2,903.00 2,903.00 2,903.00 2,903.00 0.4K
14:07 2,903.00 2,903.00 2,903.00 2,903.00 0.2K
14:11 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
14:12 2,903.43 2,904.00 2,903.43 2,904.00 0.1K
14:13 2,904.00 2,904.00 2,904.00 2,904.00 0.2K
14:14 2,904.00 2,904.99 2,904.00 2,904.99 0.0K
14:15 2,903.00 2,903.00 2,903.00 2,903.00 0.1K
14:16 2,901.00 2,901.00 2,901.00 2,901.00 0.6K
14:17 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
14:18 2,901.00 2,901.00 2,901.00 2,901.00 0.3K
14:25 2,901.00 2,901.00 2,901.00 2,901.00 0.7K
14:26 2,902.00 2,902.00 2,902.00 2,902.00 0.4K
14:30 2,903.00 2,904.00 2,903.00 2,904.00 0.2K
14:31 2,903.00 2,904.06 2,903.00 2,903.00 0.5K
14:32 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
14:33 2,903.00 2,903.00 2,903.00 2,903.00 0.2K
14:34 2,903.00 2,904.00 2,903.00 2,904.00 0.7K
14:35 2,903.00 2,903.00 2,902.00 2,902.00 0.3K
14:36 2,902.88 2,902.88 2,902.88 2,902.88 0.1K
14:37 2,902.00 2,904.00 2,902.00 2,904.00 0.1K
14:40 2,903.00 2,905.00 2,903.00 2,905.00 8.0K
14:41 2,905.00 2,905.00 2,905.00 2,905.00 0.3K
14:42 2,905.00 2,905.00 2,905.00 2,905.00 0.1K
14:43 2,905.00 2,905.00 2,905.00 2,905.00 0.1K
14:44 2,908.00 2,909.00 2,908.00 2,909.00 0.7K
14:45 2,907.00 2,907.00 2,905.00 2,906.00 0.6K
14:46 2,905.00 2,905.00 2,905.00 2,905.00 0.1K
14:47 2,905.00 2,906.00 2,905.00 2,906.00 0.2K
14:49 2,908.00 2,908.00 2,908.00 2,908.00 0.0K
14:51 2,907.00 2,907.00 2,907.00 2,907.00 0.0K
14:52 2,907.00 2,908.00 2,907.00 2,908.00 0.1K
14:54 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
14:57 2,908.08 2,908.08 2,908.08 2,908.08 0.8K
14:59 2,908.88 2,908.88 2,908.88 2,908.88 0.1K
15:00 2,910.00 2,910.00 2,909.53 2,910.00 0.2K
15:01 2,909.00 2,909.00 2,909.00 2,909.00 0.2K
15:02 2,907.00 2,907.00 2,907.00 2,907.00 0.2K
15:03 2,906.00 2,906.00 2,906.00 2,906.00 0.1K
15:04 2,907.00 2,907.00 2,907.00 2,907.00 0.1K
15:05 2,907.00 2,907.00 2,907.00 2,907.00 0.1K
15:06 2,906.00 2,906.00 2,906.00 2,906.00 0.1K
15:08 2,909.00 2,909.00 2,907.88 2,907.88 0.3K
15:09 2,909.00 2,909.00 2,909.00 2,909.00 0.0K
15:10 2,908.00 2,908.00 2,908.00 2,908.00 0.2K
15:11 2,908.00 2,908.00 2,908.00 2,908.00 0.2K
15:12 2,908.00 2,908.00 2,907.00 2,907.00 0.2K
15:14 2,908.00 2,908.00 2,908.00 2,908.00 0.1K
15:15 2,908.00 2,909.00 2,908.00 2,909.00 0.1K
15:16 2,908.00 2,908.00 2,908.00 2,908.00 0.2K
15:19 2,908.00 2,908.00 2,908.00 2,908.00 0.0K
15:20 2,906.00 2,906.00 2,906.00 2,906.00 0.7K
15:21 2,908.00 2,908.00 2,908.00 2,908.00 0.1K
15:22 2,907.88 2,907.88 2,907.88 2,907.88 0.1K
15:26 2,907.00 2,907.00 2,907.00 2,907.00 1.2K
15:28 2,910.00 2,910.00 2,910.00 2,910.00 0.2K
15:30 2,909.00 2,909.00 2,908.00 2,908.00 0.7K
15:32 2,910.00 2,910.00 2,910.00 2,910.00 0.1K
15:33 2,909.86 2,909.86 2,909.86 2,909.86 0.8K
15:36 2,908.00 2,910.00 2,908.00 2,909.00 0.8K
15:37 2,909.00 2,909.00 2,907.00 2,907.00 1.3K
15:41 2,903.88 2,903.88 2,903.88 2,903.88 0.4K
15:42 2,902.86 2,904.00 2,902.86 2,904.00 0.6K
15:43 2,903.00 2,903.00 2,903.00 2,903.00 0.1K
15:46 2,904.00 2,904.00 2,903.00 2,904.00 8.8K
15:47 2,903.00 2,903.00 2,901.00 2,901.00 2.1K
15:50 2,901.00 2,901.00 2,899.00 2,899.00 0.2K
15:51 2,899.00 2,899.00 2,899.00 2,899.00 0.6K
15:52 2,899.00 2,899.00 2,899.00 2,899.00 0.0K
15:53 2,899.06 2,899.06 2,899.06 2,899.06 0.0K
15:55 2,898.00 2,898.00 2,898.00 2,898.00 0.4K
15:56 2,899.00 2,899.00 2,899.00 2,899.00 1.2K
15:57 2,898.00 2,898.00 2,898.00 2,898.00 0.2K
15:58 2,898.53 2,898.53 2,898.53 2,898.53 0.2K
16:00 2,898.00 2,898.00 2,898.00 2,898.00 0.4K
16:01 2,894.00 2,894.00 2,894.00 2,894.00 0.6K
16:02 2,893.00 2,894.00 2,893.00 2,894.00 0.0K
16:05 2,895.00 2,895.00 2,895.00 2,895.00 0.4K
16:08 2,891.00 2,895.00 2,891.00 2,895.00 2.3K
16:09 2,895.86 2,895.86 2,895.00 2,895.00 1.5K
16:10 2,895.00 2,895.00 2,895.00 2,895.00 0.1K
16:11 2,895.00 2,895.00 2,895.00 2,895.00 0.2K
16:12 2,895.00 2,895.00 2,895.00 2,895.00 0.0K
16:13 2,895.00 2,895.00 2,894.00 2,894.00 0.3K
16:14 2,894.00 2,894.00 2,894.00 2,894.00 0.7K
16:15 2,894.00 2,894.00 2,894.00 2,894.00 0.3K
16:16 2,893.44 2,893.44 2,893.00 2,893.00 0.8K
16:17 2,892.00 2,892.00 2,892.00 2,892.00 0.8K
16:19 2,893.00 2,893.00 2,893.00 2,893.00 0.5K
16:20 2,894.00 2,895.00 2,894.00 2,895.00 0.7K
16:21 2,895.00 2,895.00 2,895.00 2,895.00 0.2K
16:22 2,894.88 2,895.00 2,894.88 2,895.00 0.5K
16:23 2,894.00 2,895.00 2,894.00 2,895.00 1.7K
16:24 2,895.00 2,895.00 2,895.00 2,895.00 0.4K
16:25 2,895.00 2,895.00 2,893.00 2,893.00 1.5K
16:26 2,892.00 2,893.00 2,892.00 2,893.00 0.3K
16:27 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
16:29 2,893.00 2,895.00 2,893.00 2,894.00 1.7K
16:35 2,889.00 2,889.00 2,889.00 2,889.00 158.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available