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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 782.3755
CLOSE 783.0771

Low

LOW 589.5

High

HIGH 993.5
DATEOPENHIGHLOWCLOSE
01/04/2016746749720724
01/05/2016715.5735714.5724
01/06/2016731731717720.5
01/07/2016725729710719.5
01/08/2016720724.3711.5712
01/11/2016710.5717704.5714
01/12/2016719.5730701.5704
01/13/2016714714699.22703
01/14/2016714714690695.5
01/15/2016684701.5682683
01/18/2016681.5687.66671.5679.5
01/19/2016689.5690674.5674.5
01/20/2016601644589.5609
01/21/2016620620606610
01/22/2016611632.5611625.5
01/25/2016630637.5623.72635
01/26/2016639656625.8650.5
01/27/2016646667646665
01/28/2016671.5671.5662670
01/29/2016665679.53665677
02/01/2016665.5687665.5687
02/02/2016684.5693.5679.25692.5
02/03/2016693.5696685692
02/04/2016687.5694.16680681.5
02/05/2016675694.5675693.5
02/08/2016681.5690.5680.5688.5
02/09/2016693.5693.5668.5681.5
02/10/2016673695673695
02/11/2016688.5707686.5698.5
02/12/2016693.5708.5693.5708.5
02/15/2016710722.77710721
02/16/2016716.5722.5714720
02/17/2016720.5723717722.5
02/18/2016719.5727713715
02/19/2016721.5721.5712717.5
02/22/2016722.5724.5716.5719
02/23/2016712721.5708.5711
02/24/2016705718705717.5
02/25/2016721.5721.5715721.5
02/26/2016724.5725.5718722
02/29/2016725726715719.5
03/01/2016719.5726717.64720
03/02/2016721.5724713.5721.5
03/03/2016725.5726712723.5
03/04/2016727730717.5719
03/07/2016721728709724.5
03/08/2016709.5725709.5718.5
03/09/2016719.5720697.5699.5
03/10/2016713.5713.5692692
03/11/2016692709.5689696
03/14/2016679.5707676.76700
03/15/2016711711688.5690
03/16/2016697702691.5700
03/17/2016710710695698
03/18/2016697.5709694705
03/21/2016693705693701
03/22/2016708.5708.5692.5695.5
03/23/2016710710694.5694.5
03/24/2016694701693699
03/29/2016708.5708.5689696.5
03/30/2016700705698.5703
03/31/2016698.5704.5693703.5
04/01/2016696704691.5699.5
04/04/2016701701.7679.5691
04/05/2016690.5694.27680682.5
04/06/2016683703678701.5
04/07/2016702704.5690.5700
04/08/2016687.5702.5687.5693
04/11/2016693.5696680.5695
04/12/2016691.5692685.5687
04/13/2016688697686.5695.5
04/14/2016693696.5689.15693.5
04/15/2016693699689694
04/18/2016688700686699.5
04/19/2016683701683699
04/20/2016682700.35682693
04/21/2016693.5695687.5690
04/22/2016684697.5684692.5
04/25/2016702.5702.5692.5697.5
04/26/2016696.5701.5693.5695
04/27/2016694703.5693.5700
04/28/2016691699679.61694.5
04/29/2016685686660.5663
05/03/2016662.5681.5655.5679.5
05/04/2016680702.57680700
05/05/2016703.5717699715
05/06/2016718725.5708.5709
05/09/2016707713.5707707.5
05/10/2016722.5722.5704706.5
05/11/2016705.5714701.84708
05/12/2016723.5723.5703.5710
05/13/2016708714700.5703
05/16/2016700710699.5704.5
05/17/2016721721708716.5
05/18/2016713.5723712717.5
05/19/2016720731714.5724.5
05/20/2016726.5736722736
05/23/2016734743.5729.5742.5
05/24/2016735746.5734.76742
05/25/2016746752.5736.16751
05/26/2016743751.51735742.5
05/27/2016745749737.5746.5
05/31/2016744.5753.5743750
06/01/2016745748.03720723.5
06/02/2016717.5735716.5735
06/03/2016739740726.44735
06/06/2016723.5739.5722.5728
06/07/2016725.5737722.5731
06/08/2016727.5729.5721.28727.5
06/09/2016725738721735
06/10/2016735.5738720725
06/13/2016721727711.5714.5
06/14/2016714722.5709711.5
06/15/2016718.5718.5702707.5
06/16/2016702.5709.5693.5694.5
06/17/2016690721690714.5
06/20/2016716.5753.5716.5743
06/21/2016740.5745718719.5
06/22/2016712745712736
06/23/2016741.5764.5741.5757.5
06/24/2016727733663.56722
06/27/2016722.5727662.5670
06/28/2016679.5698.55673677
06/29/2016689.5709684.5694
06/30/2016708.5711687.5706
07/01/2016705713.5694707
07/04/2016717.5717.5694.5695
07/05/2016699.5700674.5679
07/06/2016683687.5670.5683
07/07/2016700761700705
07/08/2016702718.5694.5714.5
07/11/2016713.5748709.5738.5
07/12/2016750.5754735742.5
07/13/2016763.5778.5752753
07/14/2016755.5776750758
07/15/2016763763740.58753.5
07/18/2016764775752.14770
07/19/2016770.5785.5764.56778
07/20/2016780.5807.5777.5801.5
07/21/2016799.5812786807
07/22/2016801.5812795.54806
07/25/2016808.5825796817.5
07/26/2016820.5830806809
07/27/2016816.5829810826
07/28/2016822837.5819836.5
07/29/2016829854821.5852
08/01/2016848851.5834848.5
08/02/2016835837818.5833
08/03/2016826848821.82844.5
08/04/2016850857.5835850
08/05/2016857862848858.5
08/08/2016860870855870
08/09/2016870890.5866.01890.5
08/10/2016880886.48865874
08/11/2016879.5889856.5886
08/12/2016880.5894.5864889.5
08/15/2016895899873.5889.5
08/16/2016884.5892873875.5
08/17/2016884894.5877892
08/18/2016890.5900886.5896.5
08/19/2016889.5898887891.5
08/22/2016897897884.5888.5
08/23/2016890894883890
08/24/2016887.5899.5875.5893
08/25/2016896896876883.5
08/26/2016890.5895.5878892
08/30/2016895895874880
08/31/2016878890.5871887.5
09/01/2016893.5900887898
09/02/2016900900.5888.5896
09/05/2016892.5899886892
09/06/2016891.5900886.95890
09/07/2016889899878.5891
09/08/2016903.5924891.5924
09/09/2016950.5979.5938946.5
09/12/2016952952907925
09/13/2016921.5925.44913918.5
09/14/2016915.5925900.99909
09/15/2016896.5913.5891913.5
09/16/2016914.5922897.5921
09/19/2016924926.2909.2918
09/20/2016913938.5913938.5
09/21/2016937946.5924.5926.5
09/22/2016930.5943924.5941.5
09/23/2016943.5943.5933938.5
09/26/2016930944.12925933
09/27/2016936.5939925.5935
09/28/2016932.5950931.5946
09/29/2016947947.5939946.5
09/30/2016939945929940.5
10/03/2016938952.5926.5950
10/04/2016951993.5943.5952
10/05/2016943.5950.5930.5935.5
10/06/2016945945925.5931.5
10/07/2016943943898.5898.5
10/10/2016892934.5884.5887
10/11/2016885923880.5913
10/12/2016910.5913.5892895
10/13/2016906.5914886897.5
10/14/2016905.5909890.38899
10/17/2016890903.55876.5879
10/18/2016888.5904882898
10/19/2016896.5905.5887898
10/20/2016887.5901885901
10/21/2016906909896899.5
10/24/2016900.5904884.5885
10/25/2016883.5883.5861865.5
10/26/2016863873.08851860
10/27/2016859875.3850.5855
10/28/2016849.5877844.84871
10/31/2016860.5872855870
11/01/2016876890.5868.5888
11/02/2016857.5869829.15866
11/03/2016871.5878866868
11/04/2016874.5874.5842844
11/07/2016862863847857
11/08/2016872876854.5864
11/09/2016845877841.5867.5
11/10/2016871878859.4870
11/11/2016859.5869.5848.5863
11/14/2016870874861.5865.5
11/15/2016866.5877862.5863
11/16/2016848865.5840.5848
11/17/2016849.5858840845.5
11/18/2016863.5864.5840862
11/21/2016841.5870841.5849
11/22/2016855860.5838.5838.5
11/23/2016839844836.5840
11/24/2016835849.66825.5829
11/25/2016835.5835.5819824
11/28/2016817824.5814.5819.5
11/29/2016821831.5812.5825.5
11/30/2016832832812820
12/01/2016824.5828.5810824.5
12/02/2016824.5826.5816.43821
12/05/2016824.5828810.5821.5
12/06/2016838838821.5825
12/07/2016816.5831816.5829
12/08/2016820.5826.5810818
12/09/2016817.5829.18812.5821.5
12/12/2016819.5831.34810814
12/13/2016813.5826.5810.11823.5
12/14/2016818.5833.5816.5830.5
12/15/2016828852.5823848.5
12/16/2016834860.59832.08860.5
12/19/2016859863.5857862
12/20/2016862.5865855.5860
12/21/2016859868.5857.21864.5
12/22/2016872878865.19877.5
12/23/2016877.5879.5870876
12/28/2016880.5888.5874885
12/29/2016886.5893882.5888
12/30/2016890.5892882.5888