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 2,829.00 2,835.02 2,829.00 2,830.00 1.0K
08:03 2,832.00 2,832.00 2,827.00 2,827.00 0.6K
08:05 2,827.00 2,827.00 2,827.00 2,827.00 0.3K
08:07 2,827.00 2,827.00 2,825.00 2,825.00 0.4K
08:09 2,828.67 2,828.67 2,826.80 2,827.87 0.7K
08:11 2,825.03 2,826.86 2,825.03 2,826.86 2.1K
08:12 2,824.00 2,826.00 2,824.00 2,826.00 0.3K
08:14 2,822.00 2,822.00 2,822.00 2,822.00 0.3K
08:16 2,827.00 2,827.00 2,827.00 2,827.00 0.0K
08:17 2,826.00 2,826.00 2,826.00 2,826.00 0.3K
08:20 2,825.00 2,825.00 2,825.00 2,825.00 0.3K
08:23 2,825.00 2,825.00 2,825.00 2,825.00 0.0K
08:25 2,823.00 2,823.00 2,823.00 2,823.00 0.2K
08:29 2,823.00 2,823.00 2,823.00 2,823.00 0.2K
08:30 2,823.00 2,824.99 2,823.00 2,823.00 0.2K
08:31 2,821.00 2,822.00 2,821.00 2,822.00 0.7K
08:33 2,821.00 2,822.00 2,821.00 2,822.00 1.2K
08:34 2,821.86 2,821.86 2,821.86 2,821.86 0.0K
08:35 2,823.00 2,823.00 2,823.00 2,823.00 0.0K
08:36 2,821.00 2,821.00 2,821.00 2,821.00 0.0K
08:37 2,818.00 2,818.00 2,818.00 2,818.00 0.0K
08:38 2,823.00 2,823.00 2,821.00 2,821.00 0.1K
08:39 2,821.00 2,821.00 2,821.00 2,821.00 0.1K
08:41 2,823.00 2,823.00 2,823.00 2,823.00 0.7K
08:42 2,825.00 2,825.00 2,823.00 2,823.00 0.0K
08:45 2,823.00 2,823.00 2,822.00 2,822.00 0.3K
08:48 2,824.00 2,824.00 2,824.00 2,824.00 0.0K
08:50 2,824.00 2,824.00 2,824.00 2,824.00 0.1K
08:51 2,824.60 2,824.60 2,824.60 2,824.60 0.2K
08:54 2,824.00 2,824.00 2,824.00 2,824.00 0.1K
08:55 2,826.00 2,826.00 2,825.00 2,825.00 0.2K
08:56 2,827.44 2,827.44 2,827.44 2,827.44 0.3K
08:58 2,829.00 2,829.00 2,829.00 2,829.00 0.2K
08:59 2,829.00 2,829.00 2,829.00 2,829.00 0.5K
09:00 2,831.00 2,833.00 2,831.00 2,833.00 0.8K
09:01 2,833.00 2,833.00 2,829.51 2,829.51 0.5K
09:03 2,827.77 2,828.15 2,827.77 2,828.15 0.3K
09:04 2,827.00 2,827.00 2,826.89 2,826.89 0.1K
09:06 2,826.12 2,826.12 2,826.12 2,826.12 0.0K
09:07 2,825.00 2,825.00 2,825.00 2,825.00 0.1K
09:08 2,825.00 2,826.10 2,825.00 2,825.33 0.4K
09:09 2,824.72 2,824.72 2,824.72 2,824.72 0.1K
09:10 2,823.91 2,826.00 2,823.91 2,826.00 0.0K
09:12 2,825.00 2,825.00 2,824.00 2,824.00 0.9K
09:18 2,824.46 2,824.46 2,824.00 2,824.00 0.1K
09:19 2,825.00 2,826.00 2,825.00 2,826.00 0.3K
09:20 2,826.00 2,826.00 2,826.00 2,826.00 0.2K
09:28 2,828.00 2,829.50 2,828.00 2,829.50 0.1K
09:31 2,829.00 2,829.00 2,828.48 2,828.48 0.2K
09:32 2,828.00 2,828.00 2,823.00 2,825.00 0.8K
09:33 2,825.00 2,825.00 2,825.00 2,825.00 0.3K
09:35 2,826.00 2,826.00 2,825.52 2,825.52 0.2K
09:36 2,827.00 2,827.00 2,827.00 2,827.00 0.0K
09:39 2,826.41 2,826.41 2,826.41 2,826.41 0.4K
09:44 2,826.00 2,826.00 2,825.42 2,825.42 0.2K
09:46 2,825.00 2,825.00 2,824.50 2,824.50 0.5K
09:47 2,825.00 2,825.00 2,825.00 2,825.00 0.1K
09:48 2,824.00 2,824.00 2,823.00 2,823.00 0.3K
09:49 2,825.00 2,825.00 2,825.00 2,825.00 0.1K
09:50 2,826.00 2,826.00 2,826.00 2,826.00 0.2K
09:54 2,824.00 2,824.00 2,824.00 2,824.00 0.1K
09:56 2,824.00 2,824.00 2,824.00 2,824.00 0.2K
09:59 2,823.71 2,824.99 2,823.71 2,824.99 0.0K
10:01 2,824.40 2,824.40 2,824.40 2,824.40 0.1K
10:02 2,827.00 2,827.00 2,827.00 2,827.00 0.0K
10:04 2,826.40 2,826.40 2,826.40 2,826.40 0.1K
10:06 2,825.00 2,825.00 2,825.00 2,825.00 0.0K
10:09 2,824.00 2,824.00 2,824.00 2,824.00 0.3K
10:10 2,825.00 2,825.00 2,824.00 2,824.00 0.2K
10:11 2,826.00 2,826.00 2,826.00 2,826.00 0.1K
10:13 2,825.00 2,825.00 2,825.00 2,825.00 0.1K
10:14 2,826.00 2,826.00 2,826.00 2,826.00 0.0K
10:16 2,825.00 2,825.00 2,825.00 2,825.00 0.0K
10:18 2,825.00 2,825.00 2,825.00 2,825.00 0.3K
10:19 2,825.00 2,825.00 2,825.00 2,825.00 0.1K
10:24 2,826.00 2,826.00 2,826.00 2,826.00 0.1K
10:25 2,825.00 2,825.00 2,825.00 2,825.00 0.0K
10:26 2,826.38 2,826.38 2,826.38 2,826.38 0.0K
10:27 2,826.00 2,826.00 2,826.00 2,826.00 0.3K
10:28 2,825.72 2,825.72 2,825.72 2,825.72 0.1K
10:29 2,826.38 2,826.38 2,826.38 2,826.38 0.1K
10:30 2,825.00 2,826.00 2,825.00 2,826.00 0.3K
10:36 2,825.00 2,826.00 2,825.00 2,825.00 1.4K
10:37 2,825.00 2,825.00 2,824.00 2,824.00 0.8K
10:38 2,823.59 2,823.59 2,823.59 2,823.59 0.0K
10:39 2,825.00 2,825.00 2,825.00 2,825.00 0.0K
10:42 2,824.00 2,824.00 2,824.00 2,824.00 0.3K
10:44 2,823.61 2,823.61 2,823.61 2,823.61 0.9K
10:45 2,823.00 2,823.00 2,823.00 2,823.00 0.1K
10:47 2,822.00 2,823.00 2,822.00 2,823.00 0.3K
10:49 2,822.42 2,823.00 2,822.42 2,823.00 0.4K
10:51 2,822.64 2,824.00 2,822.64 2,824.00 0.3K
10:54 2,824.00 2,824.00 2,824.00 2,824.00 0.0K
10:56 2,824.00 2,824.00 2,822.00 2,822.00 0.2K
10:59 2,823.00 2,823.00 2,823.00 2,823.00 0.0K
11:00 2,823.38 2,823.38 2,823.38 2,823.38 0.3K
11:01 2,822.00 2,822.00 2,822.00 2,822.00 0.1K
11:02 2,821.00 2,821.00 2,821.00 2,821.00 0.0K
11:04 2,821.00 2,821.00 2,820.56 2,820.56 0.3K
11:05 2,820.76 2,820.76 2,820.64 2,820.64 0.4K
11:06 2,821.00 2,821.00 2,820.70 2,820.70 0.2K
11:07 2,821.78 2,821.78 2,821.78 2,821.78 0.1K
11:08 2,822.00 2,822.00 2,822.00 2,822.00 0.0K
11:10 2,821.00 2,821.00 2,819.86 2,819.86 0.3K
11:12 2,818.87 2,818.87 2,818.87 2,818.87 0.1K
11:13 2,818.00 2,818.00 2,818.00 2,818.00 0.0K
11:15 2,821.00 2,821.00 2,821.00 2,821.00 0.1K
11:22 2,822.48 2,822.48 2,822.48 2,822.48 0.2K
11:24 2,824.00 2,824.00 2,824.00 2,824.00 0.0K
11:29 2,824.00 2,824.00 2,823.00 2,823.00 0.2K
11:36 2,824.40 2,824.40 2,824.40 2,824.40 0.2K
11:44 2,825.00 2,826.00 2,825.00 2,826.00 0.4K
11:46 2,826.00 2,826.00 2,825.40 2,825.58 0.2K
11:48 2,826.00 2,826.00 2,826.00 2,826.00 0.0K
11:51 2,827.00 2,828.00 2,827.00 2,828.00 0.3K
11:53 2,827.00 2,827.00 2,827.00 2,827.00 0.0K
11:54 2,829.00 2,829.00 2,829.00 2,829.00 0.1K
11:55 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
11:57 2,829.78 2,831.00 2,829.78 2,831.00 0.6K
11:59 2,832.00 2,832.00 2,832.00 2,832.00 0.2K
12:00 2,831.00 2,831.00 2,830.00 2,830.00 0.8K
12:01 2,829.00 2,829.00 2,829.00 2,829.00 0.0K
12:02 2,828.00 2,828.00 2,827.00 2,827.00 0.3K
12:06 2,827.00 2,830.00 2,827.00 2,830.00 0.6K
12:07 2,830.00 2,830.00 2,830.00 2,830.00 0.4K
12:09 2,831.00 2,831.00 2,831.00 2,831.00 0.0K
12:10 2,831.00 2,831.00 2,831.00 2,831.00 0.0K
12:11 2,829.00 2,830.00 2,829.00 2,830.00 0.6K
12:12 2,831.00 2,831.00 2,831.00 2,831.00 0.1K
12:13 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
12:15 2,829.00 2,829.00 2,829.00 2,829.00 0.0K
12:16 2,829.00 2,829.00 2,829.00 2,829.00 0.2K
12:18 2,828.59 2,828.59 2,828.59 2,828.59 0.1K
12:23 2,830.00 2,830.00 2,830.00 2,830.00 0.2K
12:24 2,830.39 2,830.39 2,830.39 2,830.39 0.3K
12:26 2,829.00 2,829.00 2,829.00 2,829.00 0.0K
12:29 2,830.00 2,830.00 2,829.00 2,829.00 0.2K
12:35 2,830.00 2,830.00 2,830.00 2,830.00 0.3K
12:38 2,830.00 2,830.00 2,830.00 2,830.00 0.6K
12:39 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
12:42 2,830.39 2,830.39 2,829.67 2,829.67 0.2K
12:43 2,830.78 2,830.78 2,830.78 2,830.78 0.1K
12:44 2,833.00 2,833.00 2,832.67 2,832.67 0.4K
12:45 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
12:49 2,833.00 2,833.34 2,833.00 2,833.34 0.1K
12:50 2,833.75 2,833.75 2,833.75 2,833.75 0.1K
12:51 2,833.00 2,833.00 2,833.00 2,833.00 0.0K
12:52 2,834.00 2,834.00 2,833.00 2,833.00 0.4K
12:54 2,832.59 2,834.00 2,832.00 2,832.00 0.1K
12:55 2,832.00 2,832.00 2,832.00 2,832.00 0.4K
12:56 2,832.00 2,832.00 2,832.00 2,832.00 0.2K
12:57 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
12:58 2,833.00 2,835.00 2,832.00 2,834.00 0.7K
13:01 2,833.75 2,833.75 2,832.00 2,832.00 0.4K
13:02 2,831.00 2,832.00 2,831.00 2,832.00 0.4K
13:03 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
13:04 2,831.95 2,831.95 2,831.95 2,831.95 0.1K
13:08 2,831.48 2,831.48 2,831.48 2,831.48 0.1K
13:09 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
13:10 2,834.00 2,834.00 2,834.00 2,834.00 1.1K
13:12 2,833.00 2,833.00 2,833.00 2,833.00 0.1K
13:13 2,832.00 2,832.00 2,832.00 2,832.00 0.4K
13:14 2,833.00 2,833.00 2,832.00 2,832.00 0.2K
13:15 2,831.00 2,831.50 2,831.00 2,831.50 1.0K
13:17 2,830.00 2,830.00 2,830.00 2,830.00 0.2K
13:18 2,831.00 2,831.00 2,831.00 2,831.00 0.0K
13:20 2,832.00 2,834.00 2,832.00 2,834.00 0.2K
13:22 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
13:25 2,834.00 2,834.00 2,834.00 2,834.00 0.2K
13:26 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
13:27 2,835.00 2,835.00 2,835.00 2,835.00 0.0K
13:29 2,837.00 2,837.00 2,835.49 2,835.49 0.7K
13:31 2,835.00 2,836.00 2,835.00 2,836.00 0.2K
13:32 2,834.00 2,834.00 2,832.00 2,832.00 0.4K
13:33 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
13:34 2,831.42 2,831.42 2,831.42 2,831.42 0.2K
13:35 2,832.00 2,832.00 2,832.00 2,832.00 1.0K
13:38 2,831.75 2,831.75 2,831.75 2,831.75 0.1K
13:40 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
13:41 2,831.00 2,831.00 2,831.00 2,831.00 0.1K
13:43 2,831.00 2,831.00 2,831.00 2,831.00 0.1K
13:45 2,830.00 2,830.00 2,829.00 2,830.00 1.4K
13:47 2,829.00 2,829.00 2,829.00 2,829.00 0.0K
13:48 2,830.00 2,831.00 2,830.00 2,831.00 0.5K
13:49 2,829.00 2,830.00 2,829.00 2,830.00 0.3K
13:51 2,829.00 2,829.21 2,829.00 2,829.21 0.3K
13:52 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
13:53 2,829.75 2,831.00 2,829.75 2,831.00 0.2K
13:55 2,829.00 2,829.00 2,826.00 2,827.00 3.5K
13:56 2,825.00 2,825.00 2,825.00 2,825.00 0.7K
13:57 2,824.00 2,825.00 2,824.00 2,825.00 0.3K
14:00 2,826.00 2,826.00 2,826.00 2,826.00 0.7K
14:03 2,826.00 2,826.00 2,826.00 2,826.00 0.2K
14:06 2,826.00 2,826.00 2,826.00 2,826.00 0.1K
14:07 2,826.00 2,826.00 2,825.00 2,826.00 0.2K
14:08 2,825.00 2,825.00 2,825.00 2,825.00 0.0K
14:09 2,827.00 2,827.00 2,827.00 2,827.00 0.2K
14:13 2,827.00 2,827.00 2,827.00 2,827.00 5.6K
14:14 2,826.00 2,826.00 2,826.00 2,826.00 0.2K
14:15 2,826.00 2,826.00 2,826.00 2,826.00 0.1K
14:17 2,825.00 2,825.00 2,825.00 2,825.00 0.0K
14:18 2,825.21 2,826.00 2,825.21 2,826.00 0.2K
14:20 2,826.00 2,826.00 2,826.00 2,826.00 0.1K
14:21 2,826.28 2,826.28 2,825.42 2,825.42 0.3K
14:23 2,825.00 2,825.27 2,825.00 2,825.27 0.1K
14:24 2,826.00 2,826.00 2,826.00 2,826.00 0.0K
14:25 2,825.00 2,825.00 2,825.00 2,825.00 0.0K
14:29 2,827.00 2,827.00 2,825.00 2,825.00 0.2K
14:30 2,826.00 2,826.00 2,826.00 2,826.00 0.0K
14:31 2,826.00 2,826.00 2,826.00 2,826.00 0.5K
14:32 2,823.00 2,823.00 2,820.00 2,820.00 1.5K
14:33 2,818.00 2,820.00 2,818.00 2,820.00 0.4K
14:34 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
14:35 2,822.00 2,822.00 2,822.00 2,822.00 0.0K
14:37 2,821.00 2,822.00 2,821.00 2,822.00 0.1K
14:38 2,820.00 2,820.00 2,819.00 2,819.00 0.2K
14:39 2,818.33 2,819.00 2,818.33 2,819.00 0.0K
14:40 2,820.00 2,820.00 2,820.00 2,820.00 0.3K
14:42 2,821.00 2,821.00 2,820.00 2,820.00 0.0K
14:43 2,819.61 2,819.61 2,819.00 2,819.00 0.1K
14:44 2,820.00 2,820.00 2,819.42 2,819.42 0.2K
14:46 2,821.00 2,821.00 2,821.00 2,821.00 0.0K
14:47 2,821.00 2,821.00 2,819.00 2,819.00 0.8K
14:48 2,819.00 2,819.00 2,819.00 2,819.00 0.0K
14:49 2,820.00 2,820.00 2,820.00 2,820.00 0.0K
14:50 2,819.75 2,821.00 2,819.75 2,821.00 0.1K
14:51 2,822.00 2,822.00 2,822.00 2,822.00 1.4K
14:52 2,822.00 2,822.00 2,822.00 2,822.00 0.0K
14:53 2,821.00 2,821.00 2,819.00 2,819.00 0.5K
14:54 2,820.00 2,820.00 2,819.00 2,819.00 0.2K
14:55 2,819.27 2,819.27 2,819.27 2,819.27 0.1K
14:57 2,819.00 2,819.00 2,819.00 2,819.00 0.1K
14:59 2,819.00 2,819.00 2,819.00 2,819.00 0.1K
15:00 2,819.13 2,819.13 2,819.13 2,819.13 0.0K
15:01 2,819.00 2,819.00 2,819.00 2,819.00 0.4K
15:06 2,820.00 2,820.00 2,820.00 2,820.00 0.0K
15:07 2,821.22 2,821.22 2,821.22 2,821.22 0.0K
15:09 2,821.00 2,821.00 2,821.00 2,821.00 0.1K
15:11 2,822.00 2,822.00 2,822.00 2,822.00 0.0K
15:13 2,822.00 2,822.00 2,821.69 2,821.69 0.0K
15:14 2,822.00 2,822.00 2,822.00 2,822.00 0.2K
15:16 2,822.00 2,822.00 2,822.00 2,822.00 0.1K
15:17 2,821.00 2,821.00 2,821.00 2,821.00 0.0K
15:18 2,820.00 2,820.00 2,820.00 2,820.00 0.1K
15:19 2,821.00 2,821.00 2,821.00 2,821.00 0.0K
15:20 2,821.75 2,821.75 2,821.00 2,821.00 0.1K
15:21 2,820.00 2,820.00 2,820.00 2,820.00 0.1K
15:22 2,820.00 2,820.00 2,820.00 2,820.00 0.0K
15:24 2,819.00 2,819.00 2,819.00 2,819.00 0.0K
15:27 2,820.58 2,820.58 2,820.58 2,820.58 0.0K
15:28 2,822.00 2,826.00 2,822.00 2,826.00 41.5K
15:30 2,828.00 2,828.00 2,828.00 2,828.00 0.2K
15:31 2,827.00 2,827.00 2,827.00 2,827.00 0.3K
15:32 2,827.00 2,827.00 2,827.00 2,827.00 0.2K
15:34 2,826.00 2,826.00 2,826.00 2,826.00 0.9K
15:35 2,825.00 2,826.00 2,825.00 2,825.00 0.8K
15:36 2,824.59 2,824.59 2,824.59 2,824.59 0.3K
15:38 2,823.00 2,823.00 2,823.00 2,823.00 0.5K
15:40 2,823.00 2,823.00 2,822.00 2,822.36 0.3K
15:41 2,823.00 2,823.00 2,823.00 2,823.00 0.0K
15:42 2,825.00 2,825.00 2,824.00 2,825.00 0.6K
15:43 2,824.00 2,825.00 2,824.00 2,825.00 0.4K
15:44 2,824.00 2,825.50 2,824.00 2,825.00 8.7K
15:45 2,824.00 2,824.00 2,824.00 2,824.00 0.0K
15:46 2,826.00 2,826.00 2,826.00 2,826.00 0.0K
15:47 2,826.00 2,826.00 2,826.00 2,826.00 0.0K
15:48 2,826.00 2,826.00 2,826.00 2,826.00 0.0K
15:49 2,826.00 2,826.00 2,826.00 2,826.00 0.2K
15:52 2,824.00 2,824.00 2,824.00 2,824.00 0.0K
15:53 2,824.00 2,824.00 2,824.00 2,824.00 0.0K
15:54 2,824.00 2,824.00 2,823.00 2,823.00 0.2K
15:56 2,824.00 2,824.65 2,824.00 2,824.65 0.2K
16:00 2,825.00 2,826.00 2,825.00 2,826.00 3.8K
16:01 2,828.00 2,828.00 2,828.00 2,828.00 1.2K
16:02 2,827.00 2,827.00 2,827.00 2,827.00 0.5K
16:03 2,828.00 2,828.45 2,828.00 2,828.45 0.2K
16:05 2,829.00 2,829.00 2,829.00 2,829.00 0.1K
16:06 2,830.00 2,830.00 2,829.00 2,829.00 1.5K
16:07 2,829.00 2,829.00 2,829.00 2,829.00 0.1K
16:08 2,829.00 2,829.00 2,829.00 2,829.00 0.4K
16:09 2,828.00 2,828.00 2,827.00 2,827.00 1.1K
16:10 2,826.00 2,827.00 2,826.00 2,827.00 1.3K
16:11 2,826.00 2,827.00 2,826.00 2,827.00 0.9K
16:12 2,826.00 2,826.00 2,825.50 2,825.50 0.3K
16:13 2,826.00 2,826.00 2,826.00 2,826.00 0.1K
16:14 2,827.00 2,827.00 2,827.00 2,827.00 0.3K
16:15 2,826.50 2,826.50 2,826.50 2,826.50 0.0K
16:16 2,827.00 2,828.00 2,827.00 2,828.00 0.7K
16:18 2,828.00 2,828.00 2,828.00 2,828.00 0.1K
16:19 2,828.00 2,828.00 2,828.00 2,828.00 0.4K
16:20 2,828.00 2,828.40 2,827.00 2,827.00 1.5K
16:21 2,827.00 2,827.00 2,827.00 2,827.00 0.4K
16:22 2,827.00 2,827.00 2,826.00 2,826.00 1.5K
16:23 2,827.00 2,827.00 2,827.00 2,827.00 0.3K
16:24 2,827.00 2,827.00 2,827.00 2,827.00 0.3K
16:25 2,826.00 2,826.00 2,826.00 2,826.00 0.7K
16:26 2,825.00 2,826.00 2,825.00 2,826.00 1.4K
16:27 2,826.00 2,826.00 2,825.00 2,825.00 0.4K
16:28 2,826.00 2,826.00 2,825.00 2,825.00 0.1K
16:29 2,824.00 2,825.00 2,824.00 2,825.00 0.3K
16:35 2,823.00 2,823.00 2,820.61 2,823.00 358.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available