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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,078.1538
CLOSE 1,071.8504

Low

LOW 492

High

HIGH 1,687.09
DATEOPENHIGHLOWCLOSE
01/02/20201,6801,682.091,661.921,678
01/03/20201,687.091,687.091,6521,676
01/06/20201,677.091,677.091,6401,644
01/07/20201,6261,6541,6051,626
01/08/20201,5931,632.081,5931,625
01/09/20201,6321,632.41,601.921,622
01/10/20201,6481,6481,603.921,605
01/13/20201,6101,6301,597.921,600
01/14/20201,6321,639.081,5881,599
01/15/20201,6061,627.081,576.921,600
01/16/20201,618.081,618.081,5801,600
01/17/20201,6161,6271,5951,623
01/20/20201,6111,6251,6001,611
01/21/20201,627.081,627.081,5911,595
01/22/20201,5651,608.081,5591,563
01/23/20201,5701,570.081,552.921,569
01/24/20201,5751,5771,5551,572
01/27/20201,5651,5691,5391,545
01/28/20201,5831,5831,5351,548
01/29/20201,5871,5871,5281,538
01/30/20201,5701,5731,5261,546
01/31/20201,5701,5701,5371,551
02/03/20201,5901,5901,5361,555
02/04/20201,565.61,5881,5441,556
02/05/20201,5551,5661,5451,558
02/06/20201,5901,5901,5411,546
02/07/20201,5761,5761,524.641,531
02/10/20201,5671,5671,5201,520
02/11/20201,5541,5541,5181,533
02/12/20201,5591,5651,5321,557
02/13/20201,553.821,553.821,5251,525
02/14/20201,5321,5521,5131,526
02/17/20201,546.641,5501,519.181,524
02/18/20201,5481,5481,5141,522
02/19/20201,5201,5481,5201,538
02/20/20201,543.61,5501,5161,520
02/21/20201,5101,5331,5041,505
02/24/20201,5001,5211,4701,472
02/25/20201,5001,5001,4321,433
02/26/20201,4211,4411,3941,409
02/27/20201,3931,3961,3631,369
02/28/20201,3191,3491,3091,344
03/02/20201,3541,3741,2971,307
03/03/20201,3371,3511,3191,328
03/04/20201,3241,3491,3191,327
03/05/20201,3501,3501,2881,305
03/06/20201,3001,3081,2731,306
03/09/20201,2501,2651,2191,219
03/10/20201,2511,2581,1891,197
03/11/20201,1971,2271,1791,182
03/12/20201,0851,1011,0311,057
03/13/20201,0661,123921921
03/16/2020905907.5694.5710
03/17/2020735.5743.5550657
03/18/2020644.5711552.25592.5
03/19/2020574.5586492559.5
03/20/2020599778.5587700
03/23/2020679719.5575.5692.5
03/24/2020713.5845700.5845
03/25/20208701,005.38809843.5
03/26/2020871.5911.71837.5908.5
03/27/2020872.5908.82816850.5
03/30/2020812.5847.82791.21828.5
03/31/2020828.5898.34827.5883.5
04/01/2020866.5891.5835.5862.5
04/02/2020874.5893791.5810
04/03/2020838845.5773.5805.5
04/06/2020844.5919.5831.5869.5
04/07/2020910998900944.5
04/08/2020960969907.5969
04/09/20209951,038.249641,020
04/14/20201,0281,057958.19961
04/15/2020948956.5817822
04/16/2020825865.5784833.5
04/17/2020870883.5841852
04/20/2020851894830839
04/21/2020839839801.74808
04/22/2020823.5831.5799821
04/23/2020822848816.5837
04/24/2020834854804.5807.5
04/27/2020818857809855.5
04/28/2020872885850868.5
04/29/2020880968870.5957.5
04/30/20209891,046.96914.5945
05/01/2020970977929.5952
05/04/2020955959.6905942
05/05/2020940968914927.5
05/06/2020933950883.5900
05/07/2020947955892905
05/11/2020910.5938.5877.5877.5
05/12/2020873.5895830.5869.5
05/13/2020865865824.5841.5
05/14/2020841872.5817863
05/15/2020854.5886837870
05/18/2020885977.5864953.5
05/19/2020975988.5948.02973.5
05/20/2020961981938974.5
05/21/2020957999950.5986
05/22/20209851,024945.221,014
05/26/20201,0401,1551,0401,119
05/27/20201,1491,1811,1021,125
05/28/20201,1531,209.631,1361,201
05/29/20201,2091,2191,1351,137
06/01/20201,1571,211.861,093.41,129
06/02/20201,1281,1491,114.731,118
06/03/20201,1481,1881,1191,172
06/04/20201,1751,199.331,1411,146
06/05/20201,1621,1851,1231,167
06/08/20201,1941,2271,1721,174
06/09/20201,2061,207.41,105.071,125
06/10/20201,1321,157.351,0921,140
06/11/20201,1251,1251,0631,073
06/12/20201,0601,106.671,0241,080
06/15/20201,0581,0851,0291,078
06/16/20201,1101,1361,0681,091
06/17/20201,1011,1211,0681,092
06/18/20201,0891,103.111,0651,094
06/19/20201,0811,1101,0631,063
06/22/20201,1081,1441,058.681,114
06/23/20201,1791,189.511,1101,125
06/24/20201,1481,1501,0461,046
06/25/20201,0541,0751,0091,048
06/26/20201,0691,0691,023.31,037
06/29/20201,0401,056999.081,025
06/30/20201,0301,054.319961,006
07/01/20201,0181,0291,000.161,016
07/02/20201,0201,0951,019.121,058
07/03/20201,0941,0961,0361,054
07/06/20201,1001,1001,0171,017
07/07/20201,0171,037.72987.51,007
07/08/20201,0021,022.24975.5975.5
07/09/2020982.5996.5938.09955
07/10/2020953989.51941956
07/13/2020965.5997.21955971.5
07/14/2020950.5964.5918.5926
07/15/2020947.5969931.5956
07/16/2020970970937937
07/17/2020930942.5905.5940
07/20/2020941951.36901.5901.5
07/21/2020918964.5904.66956
07/22/2020963967.5921.21937.5
07/23/2020944.5946914.5914.5
07/24/2020957957889.05892
07/27/2020890.5892.62848850.5
07/28/2020850872.5828.5833
07/29/2020831867.5816856.5
07/30/2020870870832.21850.5
07/31/2020845.5868.72838.5845
08/03/2020835843800.5829
08/04/2020843.5873.5808.65870
08/05/2020840918840917.5
08/06/2020919934896.5934
08/07/2020930963.5923.28961
08/10/2020969.5980957.5976
08/11/20209781,0249781,012
08/12/20209931,019988.81,006
08/13/20209991,019.189851,001
08/14/20201,0051,011968.5985
08/17/2020981.5999.5970.41982
08/18/2020983998.5966968.5
08/19/2020966981.5953.5964.5
08/20/2020955.5974930.31941
08/21/2020944974933.36974
08/24/2020990994.69937.5944
08/25/2020938.5972.5935952.5
08/26/2020961974950967.5
08/27/2020968.651,013959.51,010
08/28/20201,0181,025991.51,024
09/01/20201,0201,027972.51,003
09/02/20209941,0339941,011
09/03/20201,0311,0631,0041,045
09/04/20201,0331,0641,0191,056
09/07/20201,0661,0711,0371,062
09/08/20201,0691,0751,0281,046
09/09/20201,0391,051.42947947
09/10/2020952.97971.33936.5940
09/11/2020940964.5923926.5
09/14/2020930.5976879.95914
09/15/2020940940883893.5
09/16/2020906.39914.5883888
09/17/2020886903.5854.5861.5
09/18/2020857861807.5851
09/21/2020851851757774
09/22/2020764.5798.84751.5785
09/23/2020790836.77783819.5
09/24/2020813843.82792.5827.5
09/25/2020825.5841.19811.5836.5
09/28/2020851887823.5877
09/29/2020865882.95828832.5
09/30/2020828841805.5836.5
10/01/2020870870824845
10/02/2020821.22853821.22853
10/05/2020860.5891.5853.7864.5
10/06/2020838.5900836.5900
10/07/2020857909.5857882
10/08/2020867939865935
10/09/2020930.5970896.29963
10/12/2020943966.78943960.5
10/13/2020949.5968931.5950
10/14/2020950.18965.5944.5961.5
10/15/2020952960927960
10/16/2020942958773.5773.5
10/19/2020786819.5784.5807.5
10/20/2020823.5847.5798846
10/21/2020850.5872827.5860
10/22/2020850893845.5870
10/23/2020899929868923.5
10/26/2020904954.5895944.5
10/27/2020937.53945.5914914
10/28/2020897897840862.5
10/29/2020862887840850
10/30/2020843870.5838.5862
11/02/2020836.5865.27786.5855
11/03/2020850.5911835.5902
11/04/2020909.5930889920
11/05/2020913939.5891.5925.5
11/06/2020902930898.5917
11/09/20209141,135910.51,104
11/10/20201,0861,1681,0861,120
11/11/20201,1241,1501,082.311,120
11/12/20201,1261,1271,0221,034
11/13/20201,0311,0531,0061,037
11/16/20201,0431,1161,0281,090
11/17/20201,1141,1141,046.021,060
11/18/20201,0401,0871,0401,078
11/19/20201,0661,083.91,0501,068
11/20/20201,0511,0811,0511,070
11/23/20201,0871,104.561,0761,100
11/24/20201,1031,1411,0971,137
11/25/20201,1041,1491,1041,131
11/26/20201,1351,1441,1101,135
11/27/20201,1001,1481,0551,148
11/30/20201,1411,1571,1041,104
12/01/20201,1251,1751,1071,175
12/02/20201,1731,2461,1161,152
12/03/20201,1491,1631,1271,153
12/04/20201,1471,1831,142.441,178
12/07/20201,2001,2001,1351,158
12/08/20201,1551,1671,1161,126
12/09/20201,1301,1371,106.031,133
12/10/20201,145.111,145.111,0631,093
12/11/20201,0901,0901,0421,065
12/14/20201,0451,099.271,0401,041
12/15/20201,0501,0741,0351,070
12/16/20201,0511,0971,0511,062
12/17/20201,076.371,1331,059.811,117
12/18/20201,113.141,1181,0571,069
12/21/20201,0231,045.69601,031
12/22/20201,0421,0611,0281,039
12/23/20201,0671,1051,0441,102
12/24/20201,0931,1641,0921,152
12/29/20201,1801,1841,1231,123
12/30/20201,1511,1511,1261,131
12/31/20201,1461,1461,105.521,116