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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 225.7592
CLOSE 225.9064

Low

LOW 156

High

HIGH 286
DATEOPENHIGHLOWCLOSE
01/01/2003166.5166.5166.5166.5
01/02/2003168178168178
01/03/2003178181174.91180
01/06/2003180180172176.91
01/07/2003173182173180.5
01/08/2003177182176180
01/09/2003180181177179
01/10/2003178178174.91174.91
01/13/2003175.04177175175.81
01/14/2003185193.39185186
01/15/2003186187182184.91
01/16/2003183.75184.9178.2180.7
01/17/2003179.8179.8176179
01/20/2003175176.5168168.2
01/21/2003168.4172165.92170
01/22/2003168.5177168.1175
01/23/2003180180.18173.5180.18
01/24/2003175.5180.18173.7178
01/27/2003173177.5170173
01/28/2003174.6174.6171172.83
01/29/2003171.3174167168.03
01/30/2003165.3171.86164.5167
01/31/2003166.8166.96163.4165
02/03/2003166.6170.44163.4169.08
02/04/2003171.4171.4166167.5
02/05/2003169.5169.5164167.6
02/06/2003164.4172164170.44
02/07/2003166.6172.5166.6167.42
02/10/2003172.5173168.1168.92
02/11/2003171.5175168168.92
02/12/2003174.09174.09167170
02/13/2003169.58171.3165.7169
02/14/2003169.5173.88168.6173.6
02/17/2003173.6173.6170171.5
02/18/2003172.5172.5167.5171.4
02/19/2003171.4173.06167169
02/20/2003172.3173163168
02/21/2003171.4172.3166.6169.67
02/24/2003170.5171.4167.46169
02/25/2003166.6170166168.75
02/26/2003170170163.5164.25
02/27/2003163.5167.4162165
02/28/2003164.7165162163.01
03/03/2003163.8163.92159.68160.92
03/04/2003162.75164158.6164
03/05/2003163.4165158.35162
03/06/2003163.7167160163.42
03/07/2003168173.09164165.5
03/10/2003166.6166.8160162.5
03/11/2003162164.3156158.5
03/12/2003159162158160
03/13/2003161.6165158.5162.5
03/14/2003164167160162
03/17/2003160163.5156.7163
03/18/2003164.5178.6160.6170
03/19/2003168168.75164168
03/20/2003165168163167
03/21/2003165.25167163166.92
03/24/2003164166.6163.08163.4
03/25/2003164.07167161161.72
03/26/2003165.5168161.6164
03/27/2003166167.62163.1165.42
03/28/2003167.5168163.5167.5
03/31/2003166.75167.5163.1165.5
04/01/2003163168.75163165.25
04/02/2003167.5167.5162.75165
04/03/2003163.3167162.1164.5
04/04/2003166166.9162165.5
04/07/2003167174165.75171
04/08/2003174176.8171.45174
04/09/2003176.92177173176.85
04/10/2003175.2180175176
04/11/2003177184.55177183.5
04/14/2003180184.5179.4180
04/15/2003184.75185181181.75
04/16/2003185.94194185.94193.5
04/17/2003193.9196183192.6
04/18/2003195196183195
04/21/2003195196183195
04/22/2003205208.5195204.29
04/23/2003205221205213
04/24/2003218.11219215216.89
04/25/2003215.4215.4210214
04/28/2003212.2214210213.25
04/29/2003213.8222212.3218
04/30/2003217225217224
05/01/2003223227220224
05/02/2003229229220221
05/05/2003221221221221
05/06/2003221221.8213218.92
05/07/2003213.38219.4210.5215
05/08/2003215.5220215.5219
05/09/2003215.5224.5215222.5
05/12/2003224.45235220.5233
05/13/2003238.5250234.1242
05/14/2003242.1247236238
05/15/2003235.4238232232.6
05/16/2003232.6238232.6234
05/19/2003236.56237232234.5
05/20/2003235235229233
05/21/2003234234228231.5
05/22/2003232235230.1235
05/23/2003234.67236231231.38
05/26/2003233.5233.5233.5233.5
05/27/2003235.45235.45231.08232
05/28/2003231236230.25231
05/29/2003232236232233
05/30/2003232.08236232236
06/02/2003234236231234
06/03/2003231234230230.2
06/04/2003230.3233228.3231
06/05/2003233239229.25237
06/06/2003234.34244234.34244
06/09/2003238.12245237245
06/10/2003250250245248
06/11/2003248.64259248.64254.42
06/12/2003252.1257251.91253.87
06/13/2003252.1257252.1253.96
06/16/2003253.38258253255
06/17/2003256259253259
06/18/2003255.5260255.5258
06/19/2003259.25260.19255259.13
06/20/2003255.5260.52255256.04
06/23/2003255257250252.5
06/24/2003251254251252
06/25/2003249.04249.5241244
06/26/2003246.4246.4236238
06/27/2003238239.7233239
06/30/2003233.52235232234
07/01/2003233237.67233237
07/02/2003237237.25235.06236.5
07/03/2003237239233234.93
07/04/2003233.3235.25232.93233.2
07/07/2003234237233.4236.7
07/08/2003236.8246.4235241
07/09/2003240245.4240242
07/10/2003245.6246.92242.4243.44
07/11/2003246.6247.5243243.5
07/14/2003243.1247.9243.1243.5
07/15/2003246250243.5249.13
07/16/2003246.25249.5245.1248.6
07/17/2003248.5250245.1245.1
07/18/2003249.2250245.5245.5
07/21/2003250250241241
07/22/2003241242.8235239.2
07/23/2003239.5239.5233235
07/24/2003237237232232.03
07/25/2003232.06235232232
07/28/2003235235231232.75
07/29/2003231.96232227229
07/30/2003228231.5223.1226
07/31/2003228230223225
08/01/2003225.75227.7222.4226.5
08/04/2003225.5231.5225.5231.5
08/05/2003229.5239225230.46
08/06/2003238240235.4237.3
08/07/2003238.2248.5238.2248.5
08/08/2003246.3252.7241.5248.5
08/11/2003253253250251.5
08/12/2003252.7261252.2258
08/13/2003262271258.1267.5
08/14/2003267.55267.55257263
08/15/2003266.6266.6259.48262.7
08/18/2003262.94263260261
08/19/2003260.3262.7255.1259.5
08/20/2003255.5257.76251253
08/21/2003256.5261.5252.6261.5
08/22/2003261.45265257.5262
08/25/2003261.5261.5261.5261.5
08/26/2003262.7265260.3264.67
08/27/2003262.75267262266
08/28/2003266.75270263.08263.6
08/29/2003269.23269.3263.14266
09/01/2003269.3269.3263268
09/02/2003267.13267.13262.5267
09/03/2003266.9267.34262.1263.5
09/04/2003266.54267.4255.55257.86
09/05/2003239.88242233235.53
09/08/2003238245236237.36
09/09/2003242.5245239242.12
09/10/2003244.4244.9240.1242.5
09/11/2003240.55246.75240.52245.25
09/12/2003247247243.4246.1
09/15/2003246.2255246.04250
09/16/2003250251243.77250
09/17/2003249.88249.9244.51245.88
09/18/2003246250.88245.6246
09/19/2003250250245245.51
09/22/2003247.49247.7240241
09/23/2003242.36244.5240243.75
09/24/2003240244.5240240
09/25/2003240.52242.9238240.74
09/26/2003243243232.88234.53
09/29/2003226.04232223228.35
09/30/2003229233229230.43
10/01/2003231.96241231.96237
10/02/2003236.28243236.28240.56
10/03/2003241.36242.9239240.33
10/06/2003243243240243
10/07/2003242.7244.8240242
10/08/2003244244.24241242.39
10/09/2003244248.6242.75246.63
10/10/2003246248.36245246
10/13/2003245249.9245246.75
10/14/2003249.36252.7246250.5
10/15/2003250261.35248261.35
10/16/2003261.25267.5260265.87
10/17/2003263.4286263.4282
10/20/2003279.33281.8273.55278.4
10/21/2003275278.8273274.48
10/22/2003272273.25263265
10/23/2003260.25265260262
10/24/2003265269.75260265.11
10/27/2003269270263269
10/28/2003265269.5258.74260
10/29/2003260262255258.74
10/30/2003260.5262256256
10/31/2003259267.53256.64267
11/03/2003267.5270267.5269.5
11/04/2003266268265.5267
11/05/2003267.5267.5267267.25
11/06/2003267.5267.5266.75267.25
11/07/2003270273267.5272.5
11/10/2003269271.5268271.5
11/11/2003271271.75271271.75
11/12/2003272.5272.5271.5271.5
11/13/2003273273.5271.5273.5
11/14/2003275275273275
11/17/2003270273270272
11/18/2003272.75272.75271272
11/19/2003271273271273
11/20/2003275275270271.75
11/21/2003270272.5270270.5
11/24/2003274274271273.5
11/25/2003273274272.25272.25
11/26/2003272.5272.5270270
11/27/2003270270.25270270
11/28/2003267.25270266269.75
12/01/2003270272269269
12/02/2003265.75271.75265.75268.75
12/03/2003272272269.25269.75
12/04/2003272272267267
12/05/2003270270267267
12/08/2003270270266.25266.5
12/09/2003270270265.25266.5
12/10/2003270270264265
12/11/2003265265263.25263.5
12/12/2003267267265265
12/15/2003269269263263
12/16/2003262264.25259.5259.5
12/17/2003259265.75259264
12/18/2003265.5265.75262265.25
12/19/2003263266263264.25
12/22/2003263.25265.25263264.75
12/23/2003260270260269
12/24/2003270272266270
12/25/2003270270270270
12/26/2003270270270270
12/29/2003272275268271.25
12/30/2003271.5275271.25275
12/31/2003275280273.5280