Whitbread

WTB
🏛️ uk →
3,220.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,931.64 2,934.45 2,931.00 2,931.80 1.2K
08:01 2,930.74 2,930.74 2,929.00 2,929.00 0.2K
08:02 2,929.38 2,931.00 2,929.38 2,931.00 0.5K
08:04 2,932.00 2,934.35 2,932.00 2,934.35 0.2K
08:05 2,935.00 2,935.00 2,935.00 2,935.00 0.2K
08:07 2,936.00 2,936.00 2,936.00 2,936.00 0.2K
08:08 2,934.00 2,934.00 2,933.00 2,933.00 0.1K
08:09 2,933.60 2,933.60 2,933.60 2,933.60 0.3K
08:10 2,938.00 2,942.00 2,938.00 2,942.00 1.2K
08:11 2,941.00 2,941.00 2,941.00 2,941.00 0.3K
08:12 2,938.53 2,940.00 2,938.53 2,939.00 1.0K
08:13 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
08:14 2,936.00 2,936.00 2,936.00 2,936.00 0.0K
08:19 2,939.00 2,939.00 2,939.00 2,939.00 0.0K
08:24 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
08:26 2,935.70 2,935.70 2,935.70 2,935.70 0.3K
08:27 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
08:28 2,937.00 2,937.00 2,935.21 2,935.70 0.2K
08:30 2,936.12 2,936.12 2,936.12 2,936.12 0.0K
08:31 2,934.00 2,934.00 2,933.00 2,933.99 0.2K
08:32 2,933.00 2,933.00 2,932.00 2,932.00 0.1K
08:33 2,934.00 2,934.00 2,932.80 2,932.80 0.3K
08:34 2,933.00 2,943.00 2,933.00 2,942.50 7.3K
08:35 2,942.98 2,944.00 2,942.98 2,944.00 0.2K
08:36 2,946.03 2,946.03 2,946.03 2,946.03 0.0K
08:37 2,948.98 2,948.98 2,948.98 2,948.98 0.0K
08:38 2,945.00 2,945.00 2,944.00 2,944.00 1.8K
08:39 2,944.52 2,944.52 2,944.52 2,944.52 0.1K
08:41 2,944.01 2,945.00 2,944.01 2,945.00 0.1K
08:42 2,945.99 2,945.99 2,945.99 2,945.99 0.0K
08:44 2,945.41 2,945.41 2,945.41 2,945.41 0.0K
08:45 2,944.42 2,946.00 2,944.42 2,946.00 0.5K
08:49 2,946.31 2,946.31 2,946.31 2,946.31 0.0K
08:50 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
08:52 2,950.63 2,950.63 2,950.63 2,950.63 0.2K
08:55 2,953.00 2,953.00 2,952.00 2,952.00 0.3K
08:57 2,951.77 2,951.77 2,951.00 2,951.00 0.5K
08:58 2,952.38 2,952.38 2,952.38 2,952.40 0.0K
08:59 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
09:00 2,950.00 2,950.51 2,948.00 2,948.00 0.6K
09:01 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
09:07 2,947.00 2,948.00 2,947.00 2,947.00 0.2K
09:08 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
09:10 2,945.00 2,945.00 2,945.00 2,945.00 0.2K
09:11 2,944.18 2,944.18 2,944.18 2,944.18 0.2K
09:12 2,943.00 2,943.00 2,943.00 2,943.00 0.2K
09:14 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
09:16 2,943.00 2,943.00 2,941.00 2,941.00 0.1K
09:19 2,944.00 2,944.00 2,944.00 2,944.00 0.0K
09:20 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
09:29 2,944.00 2,944.00 2,944.00 2,944.00 0.1K
09:31 2,943.00 2,943.00 2,943.00 2,943.00 0.0K
09:32 2,944.18 2,944.18 2,944.18 2,944.18 0.2K
09:33 2,945.00 2,945.00 2,945.00 2,945.00 0.1K
09:35 2,945.00 2,945.00 2,945.00 2,945.00 0.2K
09:36 2,945.00 2,945.00 2,945.00 2,945.00 0.2K
09:37 2,946.00 2,946.00 2,945.63 2,945.63 0.7K
09:39 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
09:40 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
09:41 2,943.00 2,943.00 2,943.00 2,943.00 0.2K
09:50 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
09:52 2,944.00 2,944.00 2,944.00 2,944.00 0.3K
10:01 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
10:02 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
10:03 2,947.63 2,947.63 2,947.63 2,947.63 0.2K
10:06 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
10:08 2,945.63 2,945.63 2,945.63 2,945.63 0.2K
10:09 2,946.41 2,946.41 2,946.41 2,946.41 0.1K
10:12 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
10:16 2,949.98 2,949.98 2,949.98 2,949.98 2.7K
10:18 2,949.00 2,950.00 2,949.00 2,950.00 0.1K
10:20 2,950.00 2,950.00 2,950.00 2,950.00 0.6K
10:22 2,952.36 2,953.00 2,952.36 2,953.00 0.4K
10:23 2,952.00 2,952.00 2,952.00 2,952.00 0.2K
10:24 2,951.00 2,951.00 2,951.00 2,951.00 0.2K
10:25 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
10:26 2,950.67 2,950.67 2,949.50 2,949.50 0.2K
10:27 2,949.01 2,949.01 2,949.01 2,949.01 0.0K
10:28 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
10:30 2,950.00 2,950.00 2,949.00 2,949.00 0.1K
10:32 2,948.54 2,948.54 2,948.54 2,948.54 0.0K
10:37 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
10:38 2,947.00 2,947.00 2,946.72 2,946.72 0.2K
10:42 2,946.72 2,946.72 2,946.72 2,946.72 0.1K
10:43 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
10:45 2,943.85 2,944.00 2,943.00 2,944.00 0.8K
10:53 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
10:55 2,944.00 2,944.00 2,944.00 2,944.00 0.1K
10:56 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
11:00 2,941.00 2,941.00 2,939.00 2,940.10 0.3K
11:05 2,940.10 2,940.10 2,940.10 2,940.10 0.3K
11:06 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
11:08 2,942.85 2,946.00 2,942.85 2,946.00 0.5K
11:09 2,948.00 2,948.00 2,947.00 2,947.00 0.2K
11:10 2,946.00 2,946.00 2,946.00 2,946.00 0.2K
11:11 2,944.48 2,944.48 2,944.48 2,944.48 1.0K
11:13 2,946.00 2,947.00 2,946.00 2,947.00 0.6K
11:14 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
11:20 2,945.00 2,945.00 2,944.85 2,944.85 0.4K
11:22 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
11:27 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
11:29 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
11:30 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
11:31 2,946.38 2,946.38 2,946.38 2,946.38 0.2K
11:33 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
11:35 2,949.00 2,950.00 2,949.00 2,950.00 0.7K
11:36 2,951.00 2,951.00 2,951.00 2,951.00 0.5K
11:37 2,950.00 2,950.00 2,950.00 2,950.00 0.7K
11:39 2,950.38 2,950.38 2,950.38 2,950.38 0.0K
11:40 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
11:41 2,950.38 2,950.38 2,950.38 2,950.38 0.0K
11:42 2,951.00 2,951.00 2,951.00 2,951.00 0.2K
11:47 2,952.76 2,952.76 2,952.76 2,952.76 0.1K
11:48 2,953.98 2,953.98 2,953.98 2,953.98 1.3K
11:49 2,952.92 2,952.92 2,952.00 2,952.00 0.2K
11:53 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
11:56 2,954.92 2,954.92 2,954.92 2,954.92 0.1K
11:57 2,957.00 2,957.00 2,957.00 2,957.00 1.0K
11:58 2,957.00 2,957.00 2,957.00 2,957.00 0.1K
11:59 2,955.63 2,957.00 2,955.63 2,957.00 0.0K
12:00 2,959.00 2,959.00 2,956.00 2,956.00 0.9K
12:01 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
12:02 2,955.00 2,955.00 2,955.00 2,955.00 0.0K
12:03 2,956.00 2,956.00 2,956.00 2,956.00 0.0K
12:04 2,955.00 2,955.00 2,955.00 2,955.00 0.4K
12:08 2,955.00 2,955.00 2,955.00 2,955.00 0.8K
12:10 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
12:11 2,952.00 2,955.00 2,952.00 2,955.00 1.9K
12:12 2,953.70 2,953.70 2,953.70 2,953.70 0.1K
12:15 2,954.00 2,954.00 2,954.00 2,954.00 0.5K
12:16 2,954.00 2,954.00 2,954.00 2,954.00 0.3K
12:19 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
12:21 2,955.00 2,956.00 2,955.00 2,956.00 1.2K
12:22 2,956.00 2,957.00 2,956.00 2,957.00 0.2K
12:24 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
12:25 2,956.71 2,957.30 2,956.71 2,956.70 0.3K
12:26 2,956.00 2,956.00 2,956.00 2,956.00 0.0K
12:27 2,956.30 2,956.30 2,956.00 2,956.00 0.0K
12:28 2,955.62 2,955.62 2,955.62 2,955.62 0.0K
12:29 2,955.11 2,955.11 2,955.11 2,955.11 1.0K
12:30 2,955.00 2,957.00 2,955.00 2,957.00 0.6K
12:32 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
12:34 2,953.64 2,953.64 2,953.64 2,953.64 0.1K
12:35 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
12:36 2,952.00 2,952.00 2,952.00 2,952.00 0.1K
12:37 2,950.00 2,950.00 2,950.00 2,950.00 0.1K
12:40 2,949.00 2,949.00 2,949.00 2,949.00 0.1K
12:44 2,949.00 2,949.00 2,949.00 2,949.00 0.1K
12:45 2,949.00 2,949.00 2,949.00 2,949.00 0.1K
12:47 2,951.00 2,951.00 2,948.62 2,948.62 0.1K
12:52 2,949.09 2,949.09 2,949.09 2,949.09 0.3K
12:56 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
12:57 2,948.00 2,948.00 2,948.00 2,948.00 0.3K
12:59 2,947.00 2,947.00 2,947.00 2,947.00 0.2K
13:00 2,948.00 2,948.00 2,948.00 2,948.00 0.3K
13:03 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
13:05 2,946.67 2,946.67 2,946.67 2,946.67 0.2K
13:07 2,945.62 2,945.62 2,945.62 2,945.60 0.4K
13:09 2,945.00 2,945.00 2,944.56 2,944.56 0.1K
13:10 2,944.00 2,944.00 2,944.00 2,944.00 0.0K
13:13 2,944.00 2,944.00 2,944.00 2,944.00 0.3K
13:19 2,943.56 2,944.80 2,943.00 2,944.80 0.4K
13:20 2,943.00 2,943.00 2,943.00 2,943.00 0.0K
13:22 2,941.00 2,941.00 2,941.00 2,941.00 0.0K
13:26 2,941.00 2,941.00 2,940.27 2,940.27 0.3K
13:27 2,941.41 2,941.41 2,941.41 2,941.41 0.0K
13:28 2,940.00 2,940.00 2,940.00 2,940.00 0.2K
13:31 2,938.00 2,938.00 2,938.00 2,938.00 0.2K
13:32 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
13:36 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
13:37 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
13:40 2,936.85 2,936.85 2,936.85 2,936.85 0.1K
13:42 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
13:47 2,937.00 2,937.00 2,937.00 2,937.00 0.1K
13:49 2,937.42 2,937.42 2,937.35 2,937.35 0.0K
13:51 2,936.85 2,936.85 2,936.85 2,936.80 0.1K
13:55 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
13:56 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
14:00 2,935.00 2,935.00 2,934.00 2,934.00 9.0K
14:01 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
14:02 2,933.00 2,933.00 2,933.00 2,933.00 0.1K
14:06 2,930.56 2,930.56 2,930.56 2,930.56 0.1K
14:09 2,931.00 2,935.00 2,931.00 2,934.00 2.2K
14:10 2,935.00 2,935.00 2,935.00 2,935.00 0.2K
14:11 2,933.70 2,933.70 2,933.70 2,933.70 0.3K
14:15 2,934.33 2,935.00 2,934.33 2,935.00 1.0K
14:16 2,936.00 2,936.00 2,936.00 2,936.00 0.3K
14:21 2,935.00 2,935.00 2,935.00 2,935.00 0.1K
14:22 2,935.00 2,935.70 2,935.00 2,935.70 0.1K
14:28 2,936.00 2,936.00 2,936.00 2,936.00 0.2K
14:30 2,937.00 2,942.00 2,937.00 2,942.00 0.4K
14:31 2,940.00 2,940.00 2,940.00 2,940.00 0.7K
14:32 2,940.00 2,943.00 2,940.00 2,943.00 1.0K
14:34 2,947.00 2,947.00 2,945.00 2,945.00 0.9K
14:35 2,946.00 2,946.00 2,946.00 2,946.00 0.4K
14:36 2,944.05 2,944.05 2,944.05 2,944.05 0.0K
14:38 2,945.00 2,945.00 2,945.00 2,945.00 0.3K
14:42 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
14:45 2,949.00 2,949.00 2,948.00 2,948.00 0.5K
14:47 2,948.00 2,948.00 2,948.00 2,948.00 0.3K
14:48 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
14:50 2,946.00 2,946.00 2,946.00 2,946.00 0.5K
14:53 2,947.00 2,947.00 2,945.00 2,945.00 0.0K
14:55 2,947.00 2,947.00 2,946.00 2,946.00 1.0K
14:56 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
14:57 2,946.42 2,948.00 2,946.42 2,948.00 0.5K
14:58 2,947.63 2,947.63 2,947.63 2,947.60 0.1K
14:59 2,948.00 2,948.00 2,947.63 2,948.00 0.3K
15:00 2,949.00 2,949.00 2,948.00 2,949.00 0.5K
15:01 2,948.00 2,948.36 2,948.00 2,948.36 0.1K
15:03 2,948.00 2,948.00 2,948.00 2,948.00 0.2K
15:04 2,947.42 2,947.42 2,947.42 2,947.42 0.2K
15:05 2,949.00 2,951.00 2,949.00 2,951.00 2.8K
15:06 2,950.00 2,950.00 2,949.00 2,949.59 0.3K
15:09 2,949.00 2,949.00 2,949.00 2,949.00 0.1K
15:11 2,947.59 2,948.00 2,947.59 2,948.00 0.4K
15:14 2,948.00 2,948.00 2,947.21 2,948.00 0.8K
15:15 2,947.00 2,948.00 2,947.00 2,948.00 0.5K
15:16 2,946.55 2,946.55 2,945.00 2,945.00 0.3K
15:17 2,945.00 2,945.00 2,945.00 2,945.00 0.1K
15:18 2,945.33 2,945.33 2,944.67 2,944.67 0.0K
15:20 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
15:23 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
15:24 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
15:25 2,944.00 2,945.00 2,944.00 2,945.00 0.3K
15:27 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
15:30 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
15:31 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
15:32 2,940.00 2,942.00 2,940.00 2,941.00 1.0K
15:33 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
15:34 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
15:35 2,940.00 2,940.00 2,940.00 2,940.00 0.1K
15:37 2,940.00 2,940.00 2,940.00 2,940.00 0.1K
15:38 2,939.00 2,939.00 2,939.00 2,939.00 0.0K
15:41 2,939.40 2,939.40 2,939.40 2,939.40 0.3K
15:43 2,938.00 2,938.00 2,937.00 2,937.00 0.3K
15:44 2,936.00 2,936.00 2,935.59 2,935.59 0.8K
15:45 2,937.00 2,937.00 2,937.00 2,937.00 0.1K
15:46 2,937.42 2,937.42 2,937.42 2,937.42 0.1K
15:47 2,936.00 2,936.00 2,936.00 2,936.00 1.4K
15:48 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
15:49 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
15:50 2,935.00 2,935.00 2,935.00 2,935.00 0.0K
15:51 2,934.00 2,934.00 2,934.00 2,934.00 0.8K
15:52 2,930.00 2,932.00 2,930.00 2,932.00 0.9K
15:53 2,930.00 2,930.00 2,929.00 2,930.00 0.5K
15:54 2,930.00 2,930.00 2,930.00 2,930.00 0.0K
15:55 2,931.00 2,931.00 2,931.00 2,931.00 0.2K
15:56 2,932.00 2,932.00 2,931.00 2,931.00 0.4K
15:57 2,930.00 2,930.00 2,930.00 2,930.00 0.4K
15:58 2,929.56 2,929.56 2,929.56 2,929.56 0.0K
15:59 2,930.78 2,930.78 2,930.78 2,930.78 0.0K
16:01 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
16:02 2,930.00 2,930.00 2,930.00 2,930.00 0.9K
16:04 2,931.00 2,931.00 2,931.00 2,931.00 0.2K
16:05 2,931.00 2,931.12 2,928.00 2,928.00 1.4K
16:07 2,927.00 2,928.00 2,927.00 2,928.00 1.3K
16:08 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
16:09 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
16:10 2,927.00 2,929.00 2,927.00 2,929.00 0.8K
16:11 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
16:13 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
16:14 2,929.00 2,929.00 2,926.00 2,926.00 2.0K
16:16 2,925.00 2,926.00 2,925.00 2,925.00 0.9K
16:19 2,926.00 2,926.00 2,924.00 2,924.00 3.1K
16:21 2,923.56 2,924.00 2,923.56 2,924.00 2.2K
16:24 2,925.00 2,925.00 2,925.00 2,925.00 2.1K
16:25 2,927.00 2,927.56 2,926.00 2,926.00 0.9K
16:27 2,926.00 2,926.00 2,926.00 2,926.00 0.5K
16:29 2,925.00 2,925.00 2,925.00 2,925.00 17.2K
16:35 2,925.00 2,925.00 2,925.00 2,925.00 128.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available