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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,217.4113
CLOSE 1,216.7708

Low

LOW 1,051

High

HIGH 1,346.14
DATEOPENHIGHLOWCLOSE
01/02/20181,262.51,2671,2401,244
01/03/20181,2481,2481,2241,235
01/04/20181,2551,2691,2321,266
01/05/20181,2651,2811,2601,276
01/08/20181,2721,2861,262.31,274
01/09/20181,2781,2861,2701,271
01/10/20181,2821,2821,2301,241
01/11/20181,2441,246.21,1961,210
01/12/20181,2211,2341,1951,230
01/15/20181,2161,2521,2161,245
01/16/20181,237.451,2641,237.451,264
01/17/20181,2351,2811,2351,278
01/18/20181,2811,2841,2661,275
01/19/20181,2761,292.81,2551,279
01/22/20181,2761,2861,2581,260
01/23/20181,271.51,2761,2471,270
01/24/20181,3021,346.141,2851,299
01/25/20181,3011,3231,2931,301
01/26/20181,3041,3251,2961,315
01/29/20181,3231,3231,2941,296
01/30/20181,2931,2971,262.151,268
01/31/20181,2711,282.51,2511,259
02/01/20181,2611,2631,2371,239
02/02/20181,237.741,2401,2211,227
02/05/20181,2181,2261,2131,217
02/06/20181,1851,2031,175.361,181
02/07/20181,1851,2071,1801,198
02/08/20181,1891,1991,1771,180
02/09/20181,1741,1891,1551,171
02/12/20181,1851,1971,1691,185
02/13/20181,1831,2071,1811,188
02/14/20181,191.351,202.551,1821,195
02/15/20181,2041,2041,1841,190
02/16/20181,2041,2241,199.251,204
02/19/20181,1981,2171,1981,201
02/20/20181,2081,2181,1991,207
02/21/20181,2101,2321,2091,226
02/22/20181,2221,2221,2081,213
02/23/20181,2121,2391,211.351,236
02/26/20181,2391,2621,214.251,260
02/27/20181,2671,2681,2421,263
02/28/20181,2621,280.121,2511,268
03/01/20181,2711,2771,2651,273
03/02/20181,2721,2981,2641,272
03/05/20181,2731,300.021,2681,279
03/06/20181,2901,2961,2801,282
03/07/20181,2781,2871,2761,285
03/08/20181,286.081,2981,286.081,290
03/09/20181,301.981,308.881,2881,307
03/12/20181,3091,3301,2881,325
03/13/20181,3281,334.51,3191,321
03/14/20181,3221,3301,3081,310
03/15/20181,3181,3181,2951,295
03/16/20181,3001,3411,2041,214
03/19/20181,2131,228.951,1861,190
03/20/20181,1871,194.21,1531,160
03/21/20181,1641,1701,1501,163
03/22/20181,1631,1681,1411,141
03/23/20181,138.451,1631,127.941,137
03/26/20181,1461,1521,1031,103
03/27/20181,116.31,1491,1001,149
03/28/20181,1491,1701,1381,166
03/29/20181,1681,168.21,1391,139
04/03/20181,1311,1501,1271,134
04/04/20181,1341,1441,1211,135
04/05/20181,1361,157.91,1121,140
04/06/20181,1481,1551,1251,145
04/09/20181,1541,1591,1321,136
04/10/20181,1451,1451,1031,115
04/11/20181,1251,136.91,1011,119
04/12/20181,1261,1481,1111,145
04/13/20181,1461,1641,1231,152
04/16/20181,1611,1701,1341,162
04/17/20181,1731,1741,1501,170
04/18/20181,1751,1751,1571,167
04/19/20181,1721,189.91,1531,184
04/20/20181,1851,1851,1601,166
04/23/20181,1671,1921,1561,188
04/24/20181,1881,1931,1621,171
04/25/20181,1781,1801,1291,136
04/26/20181,1391,1481,1261,137
04/27/20181,1501,1501,1331,140
04/30/20181,1501,1741,1341,164
05/01/20181,1681,1931,1581,179
05/02/20181,1791,1791,1371,149
05/03/20181,1271,1441,1271,143
05/04/20181,1441,1671,128.821,160
05/08/20181,1541,183.061,1441,182
05/09/20181,1791,1991,1491,177
05/10/20181,1881,1891,1561,163
05/11/20181,1631,1751,1481,155
05/14/20181,1801,2181,1621,200
05/15/20181,2001,2031,1821,197
05/16/20181,2061,208.81,184.851,189
05/17/20181,1871,219.511,174.11,206
05/18/20181,2051,2251,1831,221
05/21/20181,2231,2441,2131,222
05/22/20181,2221,2331,2131,227
05/23/20181,2301,2371,2141,231
05/24/20181,2311,2541,2291,232
05/25/20181,2601,2601,2201,244
05/29/20181,249.351,249.351,1881,194
05/30/20181,2031,2191,1861,215
05/31/20181,2201,2371,2141,220
06/01/20181,2261,2371,2111,233
06/04/20181,2231,2371,2091,232
06/05/20181,2251,252.51,2251,246
06/06/20181,2431,2571,2381,250
06/07/20181,2501,2601,2421,249
06/08/20181,2481,2561,2341,250
06/11/20181,2581,262.41,2491,256
06/12/20181,2571,2741,2471,270
06/13/20181,2681,2681,253.21,260
06/14/20181,2521,2621,2381,255
06/15/20181,2591,265.351,2241,224
06/18/20181,2231,2591,2211,254
06/19/20181,2611,2641,2291,252
06/20/20181,2461,2771,2461,251
06/21/20181,2521,253.651,2301,242
06/22/20181,2291,2631,2291,263
06/25/20181,2551,2671,2441,259
06/26/20181,2381,2681,2381,260
06/27/20181,2671,2671,2491,252
06/28/20181,2501,2621,2471,255
06/29/20181,2711,2711,2531,260
07/02/20181,2611,2661,2291,231
07/03/20181,2301,2421,2261,232
07/04/20181,2221,2381,2221,237
07/05/20181,2361,243.81,2291,238
07/06/20181,2431,2811,2261,262
07/09/20181,2711,276.41,2381,238
07/10/20181,2381,251.061,2371,244
07/11/20181,2381,3261,2381,287
07/12/20181,2951,3071,2771,298
07/13/20181,2991,3061,2881,290
07/16/20181,2951,2951,2691,278
07/17/20181,2751,2751,251.671,259
07/18/20181,2531,263.491,2331,238
07/19/20181,2351,2631,229.151,251
07/20/20181,2481,2611,238.841,256
07/23/20181,2631,2631,2271,248
07/24/20181,2451,252.91,2141,231
07/25/20181,2351,2411,2191,221
07/26/20181,2171,228.561,2141,225
07/27/20181,2011,222.281,2011,219
07/30/20181,2131,2311,2101,221
07/31/20181,2121,2341,210.511,219
08/01/20181,2061,2221,2021,215
08/02/20181,2081,2191,200.11,215
08/03/20181,215.751,2311,2111,231
08/06/20181,2221,2441,2081,215
08/07/20181,2001,2211,2001,215
08/08/20181,2421,2421,2171,241
08/09/20181,2391,2451,2311,237
08/10/20181,2391,2701,2351,261
08/13/20181,2321,270.21,2321,241
08/14/20181,270.751,270.751,2311,232
08/15/20181,2351,2351,2131,220
08/16/20181,2231,2381,2191,238
08/17/20181,2321,243.251,2201,225
08/20/20181,246.951,2471,2231,243
08/21/20181,2371,254.811,2281,231
08/22/20181,2201,2371,2171,220
08/23/20181,2521,2521,2131,215
08/24/20181,2131,2271,2091,223
08/28/20181,220.91,2381,2191,232
08/29/20181,2001,2381,2001,218
08/30/20181,2121,2361,1931,228
08/31/20181,2261,2531,2211,245
09/03/20181,2151,2281,1771,192
09/04/20181,1891,2011,1751,200
09/05/20181,1901,2141,1901,212
09/06/20181,2101,2201,1911,203
09/07/20181,2031,2461,2031,243
09/10/20181,2141,2671,2131,260
09/11/20181,2901,2991,2711,279
09/12/20181,3071,3071,2751,279
09/13/20181,3061,3061,2631,280
09/14/20181,3031,3031,2441,263
09/17/20181,2611,2971,2501,295
09/18/20181,2951,3061,2841,298
09/19/20181,3041,3391,2941,332
09/20/20181,3361,3401,3171,329
09/21/20181,3361,339.21,3251,325
09/24/20181,3261,328.91,3171,317
09/25/20181,3011,3121,2841,305
09/26/20181,2941,3041,2811,291
09/27/20181,2931,3231,2861,294
09/28/20181,2931,3151,2871,306
10/01/20181,3151,3211,2341,297
10/02/20181,2911,3071,2601,291
10/03/20181,2851,3021,2751,292
10/04/20181,2801,291.451,2681,279
10/05/20181,2721,286.81,2601,266
10/08/20181,2741,279.851,2461,258
10/09/20181,2601,2621,2461,255
10/10/20181,2631,2641,2421,252
10/11/20181,2511,2741,2191,227
10/12/20181,2361,2411,2131,218
10/15/20181,2121,2241,1851,222
10/16/20181,2311,2511,2151,249
10/17/20181,2501,2661,2461,251
10/18/20181,2551,2591,2401,245
10/19/20181,2421,2421,2161,219
10/22/20181,2441,2441,1981,219
10/23/20181,2081,2211,1991,202
10/24/20181,2151,2301,203.611,217
10/25/20181,1981,2411,1801,222
10/26/20181,2151,2301,1951,230
10/29/20181,2271,2451,1861,229
10/30/20181,2291,2381,2121,215
10/31/20181,2231,2421,2121,235
11/01/20181,2281,2761,2241,266
11/02/20181,2761,2981,2571,294
11/05/20181,2851,3251,2561,290
11/06/20181,3021,3381,2871,311
11/07/20181,2501,2601,1221,138
11/08/20181,1251,2111,1081,187
11/09/20181,1801,2371,1611,217
11/12/20181,2171,2381,1921,210
11/13/20181,2091,2331,1991,216
11/14/20181,2121,2281,1761,176
11/15/20181,1771,1991,1581,174
11/16/20181,1671,1831,1551,162
11/19/20181,1521,1691,1401,149
11/20/20181,1131,1411,0991,123
11/21/20181,1161,1661,1151,164
11/22/20181,1711,176.21,1491,164
11/23/20181,1601,1731,1481,157
11/26/20181,1621,1821,1441,158
11/27/20181,1491,1971,143.931,170
11/28/20181,1641,1691,1361,151
11/29/20181,1591,1761,1411,141
11/30/20181,1371,1541,1301,143
12/03/20181,1651,1671,1401,149
12/04/20181,1261,1721,1221,122
12/05/20181,1301,1581,1191,139
12/06/20181,1291,1371,1031,109
12/07/20181,1131,1351,1071,112
12/10/20181,0981,103.271,0811,085
12/11/20181,0851,1061,0821,096
12/12/20181,0761,1101,0761,098
12/13/20181,0921,1061,0851,091
12/14/20181,0851,0941,0761,090
12/17/20181,0971,1121,0711,074
12/18/20181,0661,0941,0511,081
12/19/20181,0791,0911,0681,081
12/20/20181,0611,0981,0611,091
12/21/20181,0821,0931,0691,069
12/24/20181,0711,0861,064.31,079
12/27/20181,0701,0831,0521,066
12/28/20181,0681,0921,0681,089
12/31/20181,0961,1151,0711,113