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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,420.2615
CLOSE 1,419.7826

Low

LOW 1,089.55

High

HIGH 1,734
DATEOPENHIGHLOWCLOSE
01/02/20191,1021,1181,089.551,111
01/03/20191,1191,1321,0961,107
01/04/20191,1341,1341,1041,117
01/07/20191,1311,1371,1141,126
01/08/20191,1291,167.611,1181,155
01/09/20191,1641,1891,1421,179
01/10/20191,1821,1921,1701,177
01/11/20191,2001,2001,1671,184
01/14/20191,1631,2001,1631,194
01/15/20191,2001,2011,1901,198
01/16/20191,1901,199.221,1741,178
01/17/20191,1821,1981,1721,190
01/18/20191,1711,2161,1711,203
01/21/20191,1981,212.51,1901,202
01/22/20191,1991,2151,1901,196
01/23/20191,1921,2441,1601,193
01/24/20191,2001,2001,1821,191
01/25/20191,1901,2051,1851,191
01/28/20191,1881,1991,1801,187
01/29/20191,1851,2211,1821,205
01/30/20191,2061,2311,1831,221
01/31/20191,2171,2391,2091,214
02/01/20191,2201,2381,2141,233
02/04/20191,2271,2381,216.961,230
02/05/20191,2211,2351,2051,232
02/06/20191,2261,2531,2261,252
02/07/20191,2371,2581,228.721,239
02/08/20191,2191,2491,2191,249
02/11/20191,2361,2511,2351,250
02/12/20191,2481,2561,2381,251
02/13/20191,2481,2671,2451,265
02/14/20191,2541,2751,2511,256
02/15/20191,2601,2691,2541,267
02/18/20191,2571,2861,2521,277
02/19/20191,2681,2861,2651,284
02/20/20191,2761,2911,2711,281
02/21/20191,2591,2971,2591,291
02/22/20191,289.181,3101,277.181,309
02/25/20191,3011,301.111,2591,299
02/26/20191,2911,3141,2891,309
02/27/20191,3001,3111,2951,311
02/28/20191,3111,3141,2961,312
03/01/20191,3161,3281,3071,328
03/04/20191,3301,3371,3131,317
03/05/20191,3181,3311,3001,324
03/06/20191,3411,3411,2951,299
03/07/20191,2921,306.231,252.761,273
03/08/20191,2511,2811,2511,279
03/11/20191,2751,2831,2631,269
03/12/20191,2731,2951,2591,276
03/13/20191,2921,3001,270.721,300
03/14/20191,2841,3111,2841,292
03/15/20191,2911,3461,2201,328
03/18/20191,3211,3391,2881,315
03/19/20191,3181,3731,3071,366
03/20/20191,3801,3801,3281,337
03/21/20191,3371,3411,3171,328
03/22/20191,3341,3721,3161,320
03/25/20191,3201,3201,2521,293
03/26/20191,2871,3101,2841,305
03/27/20191,318.81,3221,2991,300
03/28/20191,2951,3151,2951,302
03/29/20191,3141,3161,2901,310
04/01/20191,3001,3171,2951,310
04/02/20191,3131,322.031,2991,319
04/03/20191,3091,3551,3091,354
04/04/20191,3461,3621,3461,353
04/05/20191,3531,3731,3371,337
04/08/20191,3451,352.621,319.861,326
04/09/20191,3251,3291,3011,310
04/10/20191,3101,3191,3051,308
04/11/20191,3281,3291,3021,327
04/12/20191,3311,3431,3171,336
04/15/20191,3451,3451,3191,326
04/16/20191,2961,3411,2961,323
04/17/20191,3251,3441,314.561,320
04/18/20191,316.41,3311,3021,328
04/23/20191,3391,3521,325.031,352
04/24/20191,3661,3751,3481,359
04/25/20191,3621,3671,3501,350
04/26/20191,3741,3741,3521,372
04/29/20191,3751,3791,3601,375
04/30/20191,3841,3841,3531,368
05/01/20191,3841,3841,3551,375
05/02/20191,3671,3701,3341,334
05/03/20191,3391,3551,335.971,341
05/07/20191,3751,3751,3451,345
05/08/20191,3381,3401,2641,286
05/09/20191,3051,3091,287.91,299
05/10/20191,3021,3181,2961,305
05/13/20191,3131,3131,2781,290
05/14/20191,3081,3591,3081,336
05/15/20191,3501,3501,3241,324
05/16/20191,3261,3351,3101,317
05/17/20191,3231,3291,3061,321
05/20/20191,3111,3201,2991,309
05/21/20191,3281,3371,3101,327
05/22/20191,3371,3371,3141,314
05/23/20191,3031,3301,2951,322
05/24/20191,323.751,3301,3141,329
05/28/20191,3411,3411,3161,326
05/29/20191,3421,3421,3071,325
05/30/20191,3001,3421,3001,332
05/31/20191,3401,342.211,3171,331
06/03/20191,3431,3431,3101,310
06/04/20191,2921,3451,2921,345
06/05/20191,3461,3751,3331,357
06/06/20191,3631,3841,3561,375
06/07/20191,3851,387.451,3721,384
06/10/20191,3911,3981,3661,384
06/11/20191,4041,4041,3731,384
06/12/20191,4041,4041,3761,400
06/13/20191,4051,4061,391.521,400
06/14/20191,3901,4061,3901,399
06/17/20191,3991,4101,394.661,405
06/18/20191,4071,4341,3991,428
06/19/20191,4351,4401,4121,430
06/20/20191,4401,4441,4221,442
06/21/20191,435.171,4451,4291,445
06/24/20191,4501,4501,4291,432
06/25/20191,4411,4411,4081,408
06/26/20191,4061,4141,4011,410
06/27/20191,4201,4281,398.541,427
06/28/20191,4251,4411,4181,428
07/01/20191,4491,4631,4291,450
07/02/20191,4501,4591,4441,450
07/03/20191,4651,4651,4431,451
07/04/20191,4591,4591,4321,441
07/05/20191,4641,4641,4331,439
07/08/20191,423.381,4391,4131,419
07/09/20191,4041,4221,3921,408
07/10/20191,4161,4661,4161,444
07/11/20191,4601,4601,4481,453
07/12/20191,4761,4761,4461,460
07/15/20191,4701,481.051,4601,474
07/16/20191,4871,4871,4631,480
07/17/20191,4901,4901,4641,465
07/18/20191,4691,5271,4691,527
07/19/20191,5291,576.681,5271,571
07/22/20191,571.51,5831,5611,577
07/23/20191,5751,5921,5681,581
07/24/20191,5861,5861,5631,565
07/25/20191,592.031,592.031,5471,548
07/26/20191,549.321,5531,5341,540
07/29/20191,5441,551.61,5311,548
07/30/20191,5611,5611,5361,545
07/31/20191,5251,5461,5251,531
08/01/20191,5221,5531,5201,526
08/02/20191,5191,524.31,4971,501
08/05/20191,4831,4931,4671,471
08/06/20191,4761,4861,4641,468
08/07/20191,484.61,4961,4701,485
08/08/20191,5141,5141,4851,498
08/09/20191,5131,5131,4871,501
08/12/20191,5161,5161,4851,487
08/13/20191,5051,5071,4801,500
08/14/20191,5121,5121,4581,465
08/15/20191,4821,4831,4521,466
08/16/20191,4511,4711,4511,471
08/19/20191,4461,594.031,4461,582
08/20/20191,5801,5801,5301,545
08/21/20191,5201,5751,5201,567
08/22/20191,559.81,5941,559.81,588
08/23/20191,5981,6321,5741,615
08/27/20191,6301,6301,5731,580
08/28/20191,5581,589.31,5581,584
08/29/20191,5581,5841,5581,579
08/30/20191,6111,6111,5701,579
09/02/20191,5451,589.011,5451,579
09/03/20191,5801,6011,5711,579
09/04/20191,6021,6251,5841,624
09/05/20191,6301,645.21,6031,603
09/06/20191,6031,6121,5741,574
09/09/20191,6181,6181,5541,561
09/10/20191,5931,5931,5321,540
09/11/20191,5631,5661,5381,555
09/12/20191,5401,5701,5401,550
09/13/20191,5441,5621,5231,550
09/16/20191,5131,558.71,4811,486
09/17/20191,5001,5121,4551,508
09/18/20191,5251,5501,5101,542
09/19/20191,5491,5521,5231,539
09/20/20191,5731,5731,5241,533
09/23/20191,5701,5711,5301,541
09/24/20191,5471,558.751,5321,542
09/25/20191,5431,5431,5111,533
09/26/20191,5011,5431,5011,530
09/27/20191,5611,5611,5271,548
09/30/20191,5301,5561,5301,550
10/01/20191,5401,5611,530.421,549
10/02/20191,5341,5501,5211,533
10/03/20191,5211,5441,5161,543
10/04/20191,5681,5681,518.51,531
10/07/20191,5601,5661,5201,525
10/08/20191,5341,5341,5081,519
10/09/20191,5351,5351,4931,500
10/10/20191,4961,5221,4741,474
10/11/20191,4661,5681,4661,563
10/14/20191,5751,5751,5021,508
10/15/20191,5231,548.31,5211,540
10/16/20191,5101,5441,5071,542
10/17/20191,540.231,5801,5291,547
10/18/20191,5351,5531,5181,520
10/21/20191,528.41,5341,5021,524
10/22/20191,5491,5491,5061,506
10/23/20191,5091,537.51,4881,492
10/24/20191,5281,5281,4741,487
10/25/20191,4541,4791,4541,474
10/28/20191,4811,5061,460.631,476
10/29/20191,4501,4871,4501,470
10/30/20191,499.111,5051,4571,469
10/31/20191,5011,5011,4581,463
11/01/20191,4501,4751,4501,470
11/04/20191,4991,4991,4511,452
11/05/20191,4881,4881,4451,469
11/06/20191,4901,4901,4511,466
11/07/20191,4691,4901,4571,481
11/08/20191,4901,4961,4651,487
11/11/20191,4511,5131,4481,509
11/12/20191,4991,5271,4881,525
11/13/20191,529.321,5771,5001,566
11/14/20191,5671,5791,5431,551
11/15/20191,5601,575.581,5361,564
11/18/20191,5871,5871,5291,569
11/19/20191,5731,590.841,5511,557
11/20/20191,5261,5551,5261,550
11/21/20191,5261,5491,5051,508
11/22/20191,4921,5181,4921,515
11/25/20191,5201,5511,4961,545
11/26/20191,545.21,5741,5271,572
11/27/20191,5751,5961,543.41,585
11/28/20191,6001,6001,5761,594
11/29/20191,5981,6141,5731,601
12/02/20191,584.41,6051,5681,569
12/03/20191,568.61,5711,5281,530
12/04/20191,5021,5431,4991,522
12/05/20191,5131,5311,5111,514
12/06/20191,5511,5511,5111,513
12/09/20191,528.81,528.81,4701,508
12/10/20191,5231,5231,4941,500
12/11/20191,4881,503.41,4811,488
12/12/20191,5231,5231,4711,482
12/13/20191,5101,6621,497.11,616
12/16/20191,6511,6621,598.311,653
12/17/20191,6871,7341,6441,734
12/18/20191,728.091,728.091,693.921,725
12/19/20191,6771,698.361,6251,635
12/20/20191,6401,649.31,6161,643
12/23/20191,6431,6721,639.921,668
12/24/20191,677.091,6831,6581,680
12/27/20191,6691,6941,645.41,694
12/30/20191,6931,695.091,6671,674
12/31/20191,6571,680.091,6571,663