Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
J D Wetherspoon plc logo
JDW.L
J D Wetherspoon plc
13:21:09
666.5 £
0.0000 (%0.00)
Previous Close: 680
Day Low₺666.5
Day High₺695.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JDW.L: J D Wetherspoon plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 373.9688
CLOSE 373.4065

Low

LOW 297

High

HIGH 467
DATEOPENHIGHLOWCLOSE
01/03/2000437437437437
01/04/2000433438431436
01/05/2000436.5437431435.5
01/06/2000434.5434.5427429.25
01/07/2000424436.5423427
01/10/2000422428422426.25
01/11/2000433438431438
01/12/2000438439434438
01/13/2000433440433436.5
01/14/2000438438.5433436
01/17/2000438440433433
01/18/2000438439434.5435
01/19/2000438.5443437437.78
01/20/2000444445440440
01/21/2000443.75451441450
01/24/2000451.5455450454
01/25/2000452.75455452454
01/26/2000454456451.77455
01/27/2000454.5457454455.27
01/28/2000460467450466
01/31/2000465467461461
02/01/2000466467460462
02/02/2000467467455459
02/03/2000461.75463456457.25
02/04/2000456458451.25452
02/07/2000450457450455
02/08/2000450.5455445448.75
02/09/2000450450443444
02/10/2000444444433434.25
02/11/2000431437430433.75
02/14/2000430436430431.25
02/15/2000429435420425
02/16/2000417.25417.5383385
02/17/2000383.25385.75363363
02/18/2000364.5368.5361361.5
02/21/2000361.25363.5357.5358
02/22/2000359.5365357.82361.5
02/23/2000359.5365358359.25
02/24/2000356.25358.75350351
02/25/2000351357350355.75
02/28/2000353359352352
02/29/2000355355.5352.5355.5
03/01/2000352359352355.5
03/02/2000353.25357352352
03/03/2000355357350352
03/06/2000357366.5352359
03/07/2000377.5388373385
03/08/2000382386380384.5
03/09/2000386387380387
03/10/2000385.5386380380
03/13/2000387387380380.5
03/14/2000383.75385378379
03/15/2000385385378378
03/16/2000378385378381.5
03/17/2000385387378385.5
03/20/2000381387381384
03/21/2000387405385395.8
03/22/2000405.5412404.5411
03/23/2000415420413.5420
03/24/2000420428420426
03/27/2000425435425431.5
03/28/2000433443429.5443
03/29/2000446447442446.75
03/30/2000447.5450443445.78
03/31/2000444449443446
04/03/2000443449443446
04/04/2000444.5449442447
04/05/2000440448440440
04/06/2000440444438444
04/07/2000438.28438.28438.28438.28
04/10/2000437439410412.5
04/11/2000411.25413.75409410
04/12/2000411.25418.5411.25413
04/13/2000415420413415
04/14/2000414420413416.5
04/17/2000403416400404
04/18/2000411.75420409.25418.5
04/19/2000420420415417
04/20/2000418418414414.79
04/21/2000416416416416
04/24/2000416416416416
04/25/2000415421414415
04/26/2000416.5421416.5417
04/27/2000417418.75415415
04/28/2000415417410416.5
05/01/2000415.5415.5415.5415.5
05/02/2000418.5418.5413417
05/03/2000416417413.25415
05/04/2000413.75415409.5409.5
05/05/2000408411405406.25
05/08/2000408.75408.75402402
05/09/2000406406402403.5
05/10/2000400404390392
05/11/2000391.5400390400
05/12/2000391395.5391393.5
05/15/2000391.5395.5390391
05/16/2000398.75402390390
05/17/2000386.25390386.25386.81
05/18/2000386389373376.75
05/19/2000372.5377371375.5
05/22/2000372.5377371374
05/23/2000371375.5368371.75
05/24/2000368370.5365370
05/25/2000363365362362
05/26/2000364364362363
05/29/2000363363363363
05/30/2000367367363.25365.75
05/31/2000365.5367361364.5
06/01/2000362367362364.5
06/02/2000363367361361.25
06/05/2000361.25364359359
06/06/2000358359.75350351
06/07/2000351351346350
06/08/2000347350343346.75
06/09/2000346.75346.75340341.02
06/12/2000341345340344
06/13/2000341.25345335338
06/14/2000336.5342336.5339
06/15/2000340.75341.5337339.5
06/16/2000338.25346338.25344.75
06/19/2000345347343346
06/20/2000346347345345
06/21/2000346347344345
06/22/2000345359344.5351.2
06/23/2000356.75382356.75382
06/26/2000385385379385
06/27/2000383.75385380.5385
06/28/2000380385380382.5
06/29/2000383.75385380382.5
06/30/2000383.75383.75363375
07/03/2000372372366366
07/04/2000365369.5363363
07/05/2000366.5369363366.5
07/06/2000364368363366.5
07/07/2000366.75367363.5365
07/10/2000370370363367
07/11/2000366366360364.5
07/12/2000361.25365360361.25
07/13/2000361361360361
07/14/2000364364360362.5
07/17/2000364364360362.5
07/18/2000364365360362.5
07/19/2000364.5365361362.5
07/20/2000365365361.25362.5
07/21/2000363.75364361361
07/24/2000360365358358
07/25/2000363363358360.5
07/26/2000361.75363358363
07/27/2000363363359.5360
07/28/2000361.75363361361.5
07/31/2000360363360361.5
08/01/2000363366360.75365
08/02/2000365370364.32367.5
08/03/2000369370364.82367.5
08/04/2000370370364367.5
08/07/2000365368.75364365
08/08/2000365370363366.5
08/09/2000369375367373
08/10/2000373377368375
08/11/2000376.75382373382
08/14/2000377388.75377388.75
08/15/2000388.75408385405
08/16/2000408.5425406.5418.5
08/17/2000417420410414.79
08/18/2000416.75420412417.5
08/21/2000417.5419409.5410
08/22/2000407.5409.25403407
08/23/2000400.35408398408
08/24/2000402406400403
08/25/2000404.5406400403
08/28/2000403403403403
08/29/2000399399393395
08/30/2000393397390390
08/31/2000393.75393.75373380
09/01/2000375378373.25376.75
09/04/2000376.75378359367
09/05/2000365366358361.75
09/06/2000360361357359.75
09/07/2000359.75361355357
09/08/2000368372363369
09/11/2000360370360367.5
09/12/2000367367360362.5
09/13/2000361.25364.5360362.5
09/14/2000364364355359
09/15/2000358358353356.75
09/18/2000357358353355.5
09/19/2000356.5357351.5352
09/20/2000351.5351.5332341.83
09/21/2000338.75339328332.25
09/22/2000332332322328.75
09/25/2000326.25330325327.5
09/26/2000325330325327.5
09/27/2000328.75330305.5308.75
09/28/2000307.5310305.5307.85
09/29/2000307.5311.4307.5310.5
10/02/2000309312306309
10/03/2000310.5310.5307310.5
10/04/2000310.5311308309.5
10/05/2000310.25328309327
10/06/2000327328324326
10/09/2000327328312320
10/10/2000322322315316.25
10/11/2000318.75319312312
10/12/2000317317310315.75
10/13/2000310314308.5313
10/16/2000312314309.5312
10/17/2000315315309312.75
10/18/2000312.75314308309.5
10/19/2000314314311312
10/20/2000313.25314311312
10/23/2000313314311312
10/24/2000313314310312
10/25/2000313313310312
10/26/2000313314310.85312
10/27/2000313314310312
10/30/2000313314310312
10/31/2000312314310312
11/01/2000314314305312.75
11/02/2000311.5311.5300302.87
11/03/2000301.5301.5301.5301.5
11/06/2000303303300.5301.5
11/07/2000300302.5297297
11/08/2000298.5298.5298.5298.5
11/09/2000303.75313303.75310.49
11/10/2000314320313319
11/13/2000320324316.5320.16
11/14/2000320.75330320.75324.16
11/15/2000323332323332
11/16/2000333.75340331337.9
11/17/2000340.5352336.5349
11/20/2000349.75358.5349.75353
11/21/2000359360353356.5
11/22/2000354.5360353356.5
11/23/2000358.5360353356.5
11/24/2000360360351352.5
11/27/2000354354337342
11/28/2000336.25338.75333334
11/29/2000331337328333.5
11/30/2000332.5334327.34334
12/01/2000334334327330.5
12/04/2000333333326327
12/05/2000330330326.25327.5
12/06/2000328.75329325327.5
12/07/2000325329.25325327.5
12/08/2000328.75332325.75327.5
12/11/2000330332328.25329
12/12/2000332332326329
12/13/2000328.75340325336.17
12/14/2000339345336.5345
12/15/2000343.75344.25340343.75
12/18/2000343.75344340342.5
12/19/2000343.75343.75330330
12/20/2000333.75334330332.5
12/21/2000331.25335330332.5
12/22/2000330.75333.75330.75332.5
12/25/2000332.5332.5332.5332.5
12/26/2000332.5332.5332.5332.5
12/27/2000333.75335330332.5
12/28/2000330335330332.5
12/29/2000333334332.5332.5