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
JDW.L: J D Wetherspoon plc Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 267.9781
CLOSE 268.099
Low
LOW 220
High
HIGH 324
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 280 | 280 | 280 | 280 |
| 01/02/2004 | 275 | 290 | 273 | 286 |
| 01/05/2004 | 287 | 289 | 284.25 | 287.5 |
| 01/06/2004 | 287.5 | 292 | 287.5 | 290 |
| 01/07/2004 | 288.5 | 289 | 285 | 285 |
| 01/08/2004 | 285.25 | 289.75 | 284 | 288 |
| 01/09/2004 | 285 | 287 | 284.25 | 284.25 |
| 01/12/2004 | 283.75 | 285.25 | 281.75 | 281.75 |
| 01/13/2004 | 286.5 | 286.5 | 283.25 | 284 |
| 01/14/2004 | 283 | 286 | 283 | 286 |
| 01/15/2004 | 283.75 | 283.75 | 278 | 279.75 |
| 01/16/2004 | 279.5 | 282 | 278.25 | 280 |
| 01/19/2004 | 280 | 280 | 277.25 | 278 |
| 01/20/2004 | 278 | 278 | 271 | 273 |
| 01/21/2004 | 270 | 277 | 256 | 276.5 |
| 01/22/2004 | 275.5 | 278.5 | 275 | 278 |
| 01/23/2004 | 275 | 278.5 | 269 | 278 |
| 01/26/2004 | 272 | 274 | 272 | 273.75 |
| 01/27/2004 | 273.75 | 275 | 271.25 | 274.5 |
| 01/28/2004 | 273.5 | 276.25 | 273.5 | 276.25 |
| 01/29/2004 | 272 | 282 | 272 | 276 |
| 01/30/2004 | 280 | 285 | 276 | 279.75 |
| 02/02/2004 | 279.75 | 283 | 278.25 | 278.25 |
| 02/03/2004 | 280 | 280 | 276 | 276.75 |
| 02/04/2004 | 276 | 278 | 275 | 275 |
| 02/05/2004 | 279.75 | 280 | 275 | 275 |
| 02/06/2004 | 278 | 278 | 275 | 275 |
| 02/09/2004 | 278 | 279.75 | 275 | 276 |
| 02/10/2004 | 276.25 | 277 | 273.75 | 273.75 |
| 02/11/2004 | 278.5 | 278.5 | 275 | 275 |
| 02/12/2004 | 275 | 277.25 | 275 | 276 |
| 02/13/2004 | 278 | 280 | 277 | 277 |
| 02/16/2004 | 279 | 279 | 277.25 | 277.25 |
| 02/17/2004 | 276 | 276.5 | 276 | 276.5 |
| 02/18/2004 | 277 | 278.5 | 277 | 278.5 |
| 02/19/2004 | 278.75 | 280 | 277 | 277 |
| 02/20/2004 | 278 | 279 | 277 | 279 |
| 02/23/2004 | 276 | 278 | 273 | 274.5 |
| 02/24/2004 | 273.25 | 277 | 273.25 | 277 |
| 02/25/2004 | 273.25 | 274 | 273.25 | 274 |
| 02/26/2004 | 276 | 276 | 274.25 | 274.25 |
| 02/27/2004 | 274.25 | 276 | 274 | 275.5 |
| 03/01/2004 | 275.25 | 278 | 275.25 | 278 |
| 03/02/2004 | 279 | 293 | 278 | 290 |
| 03/03/2004 | 291 | 291 | 277 | 277.75 |
| 03/04/2004 | 279 | 284 | 279 | 284 |
| 03/05/2004 | 284.75 | 285 | 280 | 282.25 |
| 03/08/2004 | 279 | 282 | 278 | 281.5 |
| 03/09/2004 | 283 | 287 | 281 | 285 |
| 03/10/2004 | 288 | 296 | 288 | 294 |
| 03/11/2004 | 292 | 292 | 284.5 | 286 |
| 03/12/2004 | 285.5 | 295 | 285 | 295 |
| 03/15/2004 | 295 | 295 | 292 | 292 |
| 03/16/2004 | 294 | 297 | 291.75 | 297 |
| 03/17/2004 | 297 | 299.75 | 295 | 297.5 |
| 03/18/2004 | 297 | 298 | 297 | 297 |
| 03/19/2004 | 300 | 302 | 296.75 | 302 |
| 03/22/2004 | 297.5 | 297.5 | 293 | 293.75 |
| 03/23/2004 | 295 | 298 | 294 | 297 |
| 03/24/2004 | 299 | 302.75 | 299 | 302.5 |
| 03/25/2004 | 303 | 309 | 299.75 | 308.75 |
| 03/26/2004 | 306 | 308.75 | 304 | 308 |
| 03/29/2004 | 304.5 | 307.75 | 304.5 | 307 |
| 03/30/2004 | 303.25 | 306 | 300 | 301 |
| 03/31/2004 | 300 | 300 | 288 | 294.75 |
| 04/01/2004 | 296 | 299 | 293 | 299 |
| 04/02/2004 | 297 | 297 | 292.75 | 294 |
| 04/05/2004 | 295 | 296 | 291.75 | 294.5 |
| 04/06/2004 | 294 | 301 | 294 | 300.75 |
| 04/07/2004 | 301 | 303 | 298.5 | 298.5 |
| 04/08/2004 | 302 | 302 | 298 | 300.25 |
| 04/09/2004 | 300.25 | 300.25 | 300.25 | 300.25 |
| 04/12/2004 | 300.25 | 300.25 | 300.25 | 300.25 |
| 04/13/2004 | 302 | 302 | 300 | 300 |
| 04/14/2004 | 299.75 | 300.75 | 297 | 300.25 |
| 04/15/2004 | 300 | 300.5 | 298.5 | 300.5 |
| 04/16/2004 | 300 | 304 | 300 | 304 |
| 04/19/2004 | 302 | 309 | 302 | 309 |
| 04/20/2004 | 308.75 | 319 | 308.75 | 316 |
| 04/21/2004 | 316 | 317 | 314.5 | 316 |
| 04/22/2004 | 315 | 317 | 315 | 315 |
| 04/23/2004 | 316.25 | 324 | 316.25 | 324 |
| 04/26/2004 | 324 | 324 | 318 | 318 |
| 04/27/2004 | 320 | 321 | 318 | 320 |
| 04/28/2004 | 320 | 323 | 319 | 323 |
| 04/29/2004 | 310 | 311 | 299 | 305 |
| 04/30/2004 | 306.75 | 308 | 303 | 304 |
| 05/03/2004 | 304 | 304 | 304 | 304 |
| 05/04/2004 | 304 | 304 | 300.5 | 300.5 |
| 05/05/2004 | 301 | 301 | 292 | 294 |
| 05/06/2004 | 296 | 296 | 288 | 288 |
| 05/07/2004 | 290 | 299 | 285 | 294 |
| 05/10/2004 | 290 | 290 | 284 | 285 |
| 05/11/2004 | 287 | 287 | 284.75 | 284.75 |
| 05/12/2004 | 288 | 288 | 285 | 285.5 |
| 05/13/2004 | 285.5 | 293 | 285 | 293 |
| 05/14/2004 | 290 | 291.75 | 288 | 290 |
| 05/17/2004 | 288 | 288 | 285 | 286.25 |
| 05/18/2004 | 289 | 289 | 282 | 282.5 |
| 05/19/2004 | 282 | 290 | 282 | 285.5 |
| 05/20/2004 | 290 | 290 | 286.25 | 287.5 |
| 05/21/2004 | 285 | 289.5 | 281 | 281 |
| 05/24/2004 | 282 | 282.25 | 280 | 280.75 |
| 05/25/2004 | 281.5 | 281.5 | 280.5 | 281 |
| 05/26/2004 | 282 | 283.75 | 280 | 281.5 |
| 05/27/2004 | 281.5 | 288 | 281 | 286.75 |
| 05/28/2004 | 288.5 | 290 | 284 | 288 |
| 05/31/2004 | 288 | 288 | 288 | 288 |
| 06/01/2004 | 289.5 | 289.5 | 285.5 | 287.5 |
| 06/02/2004 | 290 | 290 | 285.75 | 286 |
| 06/03/2004 | 285 | 297 | 285 | 293 |
| 06/04/2004 | 293 | 298 | 293 | 297.75 |
| 06/07/2004 | 294.5 | 294.5 | 287 | 287 |
| 06/08/2004 | 288.5 | 289 | 285 | 285 |
| 06/09/2004 | 287.25 | 288 | 284.75 | 287 |
| 06/10/2004 | 286 | 290 | 285.75 | 290 |
| 06/11/2004 | 289 | 295.25 | 285 | 287.75 |
| 06/14/2004 | 287.75 | 287.75 | 282 | 284 |
| 06/15/2004 | 285 | 285 | 280 | 283 |
| 06/16/2004 | 282.5 | 284 | 280.5 | 280.5 |
| 06/17/2004 | 281.5 | 283 | 281.25 | 282.5 |
| 06/18/2004 | 283 | 284.5 | 280 | 280 |
| 06/21/2004 | 280 | 284.5 | 280 | 284.5 |
| 06/22/2004 | 284 | 284 | 281.5 | 281.5 |
| 06/23/2004 | 283.5 | 285 | 282.25 | 282.25 |
| 06/24/2004 | 285 | 285 | 283 | 283.75 |
| 06/25/2004 | 285 | 288 | 282 | 286 |
| 06/28/2004 | 281 | 287 | 281 | 286.75 |
| 06/29/2004 | 281 | 287 | 281 | 287 |
| 06/30/2004 | 285 | 288 | 285 | 286.5 |
| 07/01/2004 | 287.5 | 287.5 | 281.25 | 286 |
| 07/02/2004 | 286 | 286 | 282 | 283.5 |
| 07/05/2004 | 284 | 284 | 282 | 284 |
| 07/06/2004 | 282 | 285 | 276 | 276.25 |
| 07/07/2004 | 278 | 278 | 273.5 | 273.5 |
| 07/08/2004 | 272.5 | 273.25 | 271 | 272.75 |
| 07/09/2004 | 274 | 274 | 264 | 265.5 |
| 07/12/2004 | 266.5 | 269.25 | 265.5 | 268.25 |
| 07/13/2004 | 254.5 | 268 | 252 | 266.5 |
| 07/14/2004 | 266.5 | 266.5 | 257.5 | 261 |
| 07/15/2004 | 262.5 | 262.5 | 259 | 261.5 |
| 07/16/2004 | 262 | 267 | 260.5 | 264.25 |
| 07/19/2004 | 262 | 263.5 | 260 | 261 |
| 07/20/2004 | 262.5 | 262.5 | 258 | 259.5 |
| 07/21/2004 | 262 | 262 | 259 | 259.5 |
| 07/22/2004 | 258.5 | 259 | 254 | 254.25 |
| 07/23/2004 | 253 | 255 | 252 | 254 |
| 07/26/2004 | 255.5 | 256.25 | 254.5 | 254.5 |
| 07/27/2004 | 252 | 255 | 252 | 255 |
| 07/28/2004 | 258 | 258 | 247 | 249.5 |
| 07/29/2004 | 249 | 252.5 | 249 | 250.25 |
| 07/30/2004 | 251.75 | 252 | 250.25 | 251.5 |
| 08/02/2004 | 248 | 253 | 248 | 251 |
| 08/03/2004 | 253.5 | 253.5 | 248 | 250.5 |
| 08/04/2004 | 250 | 251 | 245.75 | 248.5 |
| 08/05/2004 | 250 | 250.5 | 245.5 | 248.25 |
| 08/06/2004 | 245 | 249.25 | 242 | 244 |
| 08/09/2004 | 245 | 247 | 241 | 243.25 |
| 08/10/2004 | 245.75 | 246 | 244 | 245 |
| 08/11/2004 | 246 | 249 | 245 | 248.5 |
| 08/12/2004 | 246 | 247.75 | 245 | 247.25 |
| 08/13/2004 | 245.5 | 253 | 245 | 252 |
| 08/16/2004 | 248 | 253 | 246 | 250 |
| 08/17/2004 | 253 | 253 | 246.5 | 251 |
| 08/18/2004 | 249.75 | 250 | 245 | 245 |
| 08/19/2004 | 247 | 247 | 239 | 245 |
| 08/20/2004 | 241 | 244 | 241 | 241.5 |
| 08/23/2004 | 243.5 | 244 | 242.25 | 242.25 |
| 08/24/2004 | 243.5 | 243.75 | 242.5 | 243 |
| 08/25/2004 | 243.5 | 244.5 | 235 | 242.5 |
| 08/26/2004 | 244.5 | 244.5 | 237.75 | 240 |
| 08/27/2004 | 243.5 | 243.5 | 238 | 240 |
| 08/30/2004 | 240 | 240 | 240 | 240 |
| 08/31/2004 | 238 | 245 | 236.25 | 243 |
| 09/01/2004 | 243 | 244 | 241 | 241.5 |
| 09/02/2004 | 239 | 244.75 | 239 | 244.5 |
| 09/03/2004 | 237 | 247 | 230 | 247 |
| 09/06/2004 | 243.5 | 250 | 243.5 | 250 |
| 09/07/2004 | 250 | 250.75 | 248.5 | 250 |
| 09/08/2004 | 250 | 253 | 250 | 251.5 |
| 09/09/2004 | 252 | 252.5 | 249 | 249.75 |
| 09/10/2004 | 248.75 | 252 | 248.25 | 249.5 |
| 09/13/2004 | 251 | 252.25 | 248.25 | 249.5 |
| 09/14/2004 | 250 | 250 | 249 | 249.5 |
| 09/15/2004 | 250 | 252 | 249 | 250 |
| 09/16/2004 | 251 | 251 | 248 | 248 |
| 09/17/2004 | 249.75 | 255 | 249 | 255 |
| 09/20/2004 | 250.25 | 251.5 | 250 | 250.5 |
| 09/21/2004 | 250 | 250.25 | 248.5 | 249 |
| 09/22/2004 | 248.25 | 249.25 | 248 | 248 |
| 09/23/2004 | 247 | 248 | 245 | 245 |
| 09/24/2004 | 245 | 250 | 245 | 250 |
| 09/27/2004 | 246 | 248.25 | 245 | 245 |
| 09/28/2004 | 244 | 247.25 | 243.75 | 244 |
| 09/29/2004 | 247 | 247 | 242.75 | 244 |
| 09/30/2004 | 246 | 250 | 241.5 | 244.75 |
| 10/01/2004 | 250 | 250 | 245 | 248.75 |
| 10/04/2004 | 249 | 249 | 247.25 | 248 |
| 10/05/2004 | 247 | 248.25 | 246.25 | 246.75 |
| 10/06/2004 | 248 | 249 | 245.5 | 247 |
| 10/07/2004 | 246 | 247.25 | 246 | 247.25 |
| 10/08/2004 | 246 | 248.75 | 246 | 248.5 |
| 10/11/2004 | 247.5 | 251.5 | 247.5 | 250.25 |
| 10/12/2004 | 245 | 250 | 245 | 248.75 |
| 10/13/2004 | 247.5 | 249.75 | 245.5 | 245.5 |
| 10/14/2004 | 245 | 247.75 | 245 | 247 |
| 10/15/2004 | 246.5 | 246.5 | 245 | 246 |
| 10/18/2004 | 245 | 246 | 245 | 245.5 |
| 10/19/2004 | 244 | 244 | 240.5 | 243 |
| 10/20/2004 | 242 | 243 | 240 | 243 |
| 10/21/2004 | 241 | 245 | 241 | 243.5 |
| 10/22/2004 | 241.25 | 245.25 | 240 | 243.5 |
| 10/25/2004 | 242 | 242 | 237 | 238.25 |
| 10/26/2004 | 240 | 240 | 238 | 238.25 |
| 10/27/2004 | 237 | 237 | 235 | 235 |
| 10/28/2004 | 235 | 237.5 | 232.5 | 234.4 |
| 10/29/2004 | 232 | 236.75 | 228 | 232.85 |
| 11/01/2004 | 232 | 234 | 220 | 232.35 |
| 11/02/2004 | 229.75 | 234.5 | 229.75 | 232.75 |
| 11/03/2004 | 232 | 241 | 232 | 234.5 |
| 11/04/2004 | 241 | 249.5 | 240 | 247.36 |
| 11/05/2004 | 250 | 251 | 246.75 | 249.01 |
| 11/08/2004 | 248.25 | 249 | 247.5 | 248.75 |
| 11/09/2004 | 247.5 | 247.5 | 245.5 | 246 |
| 11/10/2004 | 245.5 | 248 | 245 | 248 |
| 11/11/2004 | 250 | 262 | 250 | 256.68 |
| 11/12/2004 | 253 | 255 | 240 | 241.36 |
| 11/15/2004 | 239 | 241 | 230.25 | 231.35 |
| 11/16/2004 | 230.5 | 230.5 | 223 | 227.59 |
| 11/17/2004 | 228.75 | 232 | 227.75 | 228 |
| 11/18/2004 | 228 | 228.25 | 225 | 226.25 |
| 11/19/2004 | 226.25 | 227 | 224 | 225 |
| 11/22/2004 | 226 | 226 | 222.5 | 222.5 |
| 11/23/2004 | 224.5 | 229.75 | 223.75 | 227.89 |
| 11/24/2004 | 228 | 232.5 | 228 | 231.5 |
| 11/25/2004 | 229 | 230 | 229 | 230 |
| 11/26/2004 | 230 | 231 | 229 | 230 |
| 11/29/2004 | 228 | 230 | 225.75 | 228 |
| 11/30/2004 | 228 | 229.75 | 226 | 228 |
| 12/01/2004 | 228.5 | 234.25 | 228.5 | 232.28 |
| 12/02/2004 | 231 | 234.25 | 231 | 231.5 |
| 12/03/2004 | 231.25 | 241.5 | 231.25 | 235 |
| 12/06/2004 | 241 | 245.25 | 241 | 244.86 |
| 12/07/2004 | 243.5 | 245 | 243 | 244.64 |
| 12/08/2004 | 245 | 248 | 245 | 247.54 |
| 12/09/2004 | 246.25 | 247.5 | 246.25 | 247.41 |
| 12/10/2004 | 246.5 | 251.5 | 246.5 | 251.12 |
| 12/13/2004 | 251.75 | 257 | 250 | 256.5 |
| 12/14/2004 | 255.5 | 255.5 | 252 | 253 |
| 12/15/2004 | 253 | 253 | 249 | 253 |
| 12/16/2004 | 253 | 258 | 253 | 253.59 |
| 12/17/2004 | 254.25 | 255 | 251.5 | 254.63 |
| 12/20/2004 | 251.25 | 254 | 251.25 | 253 |
| 12/21/2004 | 251 | 253.5 | 248.25 | 252 |
| 12/22/2004 | 251 | 253.5 | 249 | 252.11 |
| 12/23/2004 | 251.5 | 258 | 251.5 | 255.42 |
| 12/24/2004 | 256 | 256 | 254 | 254 |
| 12/27/2004 | 254 | 254 | 254 | 254 |
| 12/28/2004 | 254 | 254 | 254 | 254 |
| 12/29/2004 | 256 | 259 | 254.5 | 257.36 |
| 12/30/2004 | 259 | 259.5 | 254 | 258.63 |
| 12/31/2004 | 256.5 | 256.5 | 253 | 255 |