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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,154.9678
CLOSE 1,151.8953

Low

LOW 800.8

High

HIGH 1,452.98
DATEOPENHIGHLOWCLOSE
01/04/20211,1411,149.471,0431,043
01/05/20211,0381,0951,0101,095
01/06/20211,0991,1191,0881,092
01/07/20211,0971,1011,0541,072
01/08/20211,0701,1231,0701,123
01/11/20211,1161,134.521,106.881,108
01/12/20211,1171,1351,1071,123
01/13/20211,1301,1331,1061,115
01/14/20211,1011,1351,1011,124
01/15/20211,095.861,1311,0931,121
01/18/20211,1231,1401,0631,136
01/19/20211,1201,1951,1201,183
01/20/20211,1851,2561,1801,244
01/21/20211,2491,2641,2311,235
01/22/20211,2351,2351,200.721,206
01/25/20211,2501,2501,1711,180
01/26/20211,2001,2011,151.421,168
01/27/20211,1611,1801,1441,167
01/28/20211,1671,1731,1261,147
01/29/20211,1351,1971,1191,151
02/01/20211,1521,1931,1401,180
02/02/20211,2001,2241,1681,219
02/03/20211,2151,2931,2151,276
02/04/20211,2751,2981,2591,261
02/05/20211,2711,314.941,2661,300
02/08/20211,2641,3091,2511,266
02/09/20211,2761,3011,2651,285
02/10/20211,2891,3101,2421,251
02/11/20211,2511,2511,1831,218
02/12/20211,2201,2241,1741,214
02/15/20211,2721,302.151,2411,288
02/16/20211,3001,309.831,2581,276
02/17/20211,2951,2951,2351,253
02/18/20211,2561,2681,2371,237
02/19/20211,2481,2621,229.061,236
02/22/20211,2581,3501,2251,338
02/23/20211,3501,452.981,2701,279
02/24/20211,3191,338.481,2821,306
02/25/20211,3361,3361,2731,276
02/26/20211,2641,2751,2221,236
03/01/20211,2611,3051,2421,280
03/02/20211,2831,292.241,2441,246
03/03/20211,2831,3381,2511,321
03/04/20211,3151,327.61,2601,279
03/05/20211,2681,2891,2501,251
03/08/20211,2711,2831,2471,271
03/09/20211,2711,3011,2631,296
03/10/20211,2861,3061,2701,300
03/11/20211,2961,3361,2761,335
03/12/20211,3341,3561,3141,356
03/15/20211,3501,3981,3331,379
03/16/20211,3911,4141,3811,397
03/17/20211,4021,407.481,3731,388
03/18/20211,3351,3871,3131,320
03/19/20211,3151,3621,2791,289
03/22/20211,2821,3131,2481,309
03/23/20211,3051,315.711,2641,314
03/24/20211,2701,3551,2701,350
03/25/20211,3481,360.881,3061,334
03/26/20211,2971,3601,2941,336
03/29/20211,3501,3591,3281,339
03/30/20211,3591,368.941,3341,361
03/31/20211,3651,3841,3361,358
04/01/20211,3621,3821,3551,365
04/06/20211,3851,4211,3571,404
04/07/20211,4131,4321,3931,400
04/08/20211,4261,4321,386.161,394
04/09/20211,4291,4291,3871,400
04/12/20211,4011,410.371,368.721,374
04/13/20211,3671,3961,3611,392
04/14/20211,3721,3971,3661,390
04/15/20211,3911,4031,3511,369
04/16/20211,3701,384.91,3551,384
04/19/20211,4001,4091,3591,363
04/20/20211,3611,369.741,3111,323
04/21/20211,3321,3581,3211,343
04/22/20211,3451,3801,3351,374
04/23/20211,3731,3891,3491,377
04/26/20211,3961,418.791,3671,394
04/27/20211,3981,3981,3651,365
04/28/20211,4001,4001,3511,351
04/29/20211,3221,3761,3221,342
04/30/20211,3001,3511,3001,336
05/04/20211,3401,3501,3211,339
05/05/20211,3531,3661,324.571,335
05/06/20211,328.51,3481,3211,334
05/07/20211,4001,4001,3311,367
05/10/20211,3821,3911,3551,391
05/11/20211,3751,3771,3371,342
05/12/20211,3551,3741,3431,353
05/13/20211,3651,3651,3011,327
05/14/20211,3391,3531,3051,352
05/17/20211,3111,3961,302.161,308
05/18/20211,3211,3401,299.41,336
05/19/20211,3231,3501,288.211,304
05/20/20211,2831,3261,2671,313
05/21/20211,3111,3421,3091,337
05/24/20211,3501,3901,3271,386
05/25/20211,3941,4211,3571,357
05/26/20211,4021,4021,350.11,370
05/27/20211,3701,3821,3461,354
05/28/20211,3201,3641,3151,317
06/01/20211,3171,3611,3071,351
06/02/20211,3511,361.971,3261,338
06/03/20211,3381,3471,3021,315
06/04/20211,3171,3281,3081,327
06/07/20211,3501,3501,3171,325
06/08/20211,3001,3361,3001,329
06/09/20211,3371,341.111,3191,330
06/10/20211,3291,3391,2681,279
06/11/20211,2891,3001,2711,288
06/14/20211,2881,2971,2371,237
06/15/20211,2321,2681,2241,248
06/16/20211,2601,2601,2221,225
06/17/20211,2231,2311,201.411,219
06/18/20211,2041,2301,1861,190
06/21/20211,1901,2121,1601,212
06/22/20211,2281,2431,2041,232
06/23/20211,2301,2631,2301,238
06/24/20211,2401,254.231,2111,217
06/25/20211,217.671,2251,2021,210
06/28/20211,2121,2141,1851,194
06/29/20211,1951,2161,1711,180
06/30/20211,217.731,2371,1651,178
07/01/20211,2491,2491,1731,217
07/02/20211,2241,2361,2091,234
07/05/20211,2491,2811,2271,273
07/06/20211,2801,2811,2341,239
07/07/20211,2501,251.61,204.61,215
07/08/20211,2001,2161,1571,163
07/09/20211,1751,1791,1621,168
07/12/20211,1781,1791,1111,112
07/13/20211,125.361,1291,080.81,089
07/14/20211,0861,0901,0701,087
07/15/20211,1001,101.961,0621,062
07/16/20211,0801,100.251,069.251,074
07/19/20211,0661,0761,0361,046
07/20/20211,0521,0681,0341,060
07/21/20211,0801,1241,0691,124
07/22/20211,1261,1581,1101,114
07/23/20211,0841,144.451,0841,124
07/26/20211,1291,1501,1091,150
07/27/20211,1501,1771,1351,167
07/28/20211,1941,1941,1531,160
07/29/20211,1881,1881,135.111,165
07/30/20211,1621,1651,1161,135
08/02/20211,145.941,168.91,1361,154
08/03/20211,1551,1631,1331,142
08/04/20211,1651,1651,1131,119
08/05/20211,1261,1551,1071,155
08/06/20211,1511,1621,1331,142
08/09/20211,1261,1471,123.141,147
08/10/20211,1651,1661,1311,135
08/11/20211,1301,1501,121.611,133
08/12/20211,1321,150.081,1191,125
08/13/20211,1281,1431,1271,143
08/16/20211,1801,1801,118.421,126
08/17/20211,1191,1241,102.771,116
08/18/20211,1301,1621,1091,156
08/19/20211,132.531,1481,1121,116
08/20/20211,1001,1181,0871,118
08/23/20211,1201,134.181,0971,098
08/24/20211,1261,1321,0941,125
08/25/20211,1281,1541,1221,131
08/26/20211,1281,1311,1101,115
08/27/20211,1181,1371,1051,112
08/31/20211,1161,125.91,1011,113
09/01/20211,1251,1431,1161,118
09/02/20211,1501,1501,1021,120
09/03/20211,1361,1361,0851,097
09/06/20211,1011,1021,0801,099
09/07/20211,0991,0991,071.441,082
09/08/20211,080.221,0841,0491,056
09/09/20211,0581,0641,0341,060
09/10/20211,0651,0691,049.851,056
09/13/20211,0701,074.481,0451,060
09/14/20211,076.431,0811,0331,046
09/15/20211,047.091,070.11,0051,005
09/16/20211,0041,0411,0041,041
09/17/20211,0511,0871,024.511,055
09/20/20211,0001,0891,0001,074
09/21/20211,0851,0911,064.611,075
09/22/20211,0341,0911,0341,060
09/23/20211,0611,0851,038.421,075
09/24/20211,0871,0971,0521,095
09/27/20211,0951,1121,0781,080
09/28/20211,0971,104.231,0341,060
09/29/20211,0181,069.551,0171,044
09/30/20211,0441,055.61,0361,043
10/01/20211,0241,086979.51,069
10/04/20211,1041,106.529961,019
10/05/20211,0361,036996.51,032
10/06/20211,0031,021963.05975.5
10/07/2021996.51,005958979.5
10/08/2021975990967971.5
10/11/2021967973.5945.43960.5
10/12/2021930958930945.5
10/13/2021910959.95910943
10/14/2021975.5975.5933.5964.5
10/15/2021948.5970.5948.5965
10/18/2021961.5966.19942947
10/19/2021962972.5944958.5
10/20/2021960962.28942958
10/21/2021950968947964
10/22/2021974.5977.5948953
10/25/2021960.5969943948
10/26/2021911992911987
10/27/20219521,0559521,039
10/28/2021995.81,052995.81,035
10/29/20211,0231,0441,0201,023
11/01/20211,0501,0501,0171,033
11/02/20211,0291,038.59995995.5
11/03/20219551,005955973
11/04/2021990999.4968.5996
11/05/20211,0011,043985.581,041
11/08/20211,0351,0431,0161,031
11/09/20211,0221,043.951,017.81,029
11/10/20211,0031,009.98925954.5
11/11/2021959973.86954958.5
11/12/2021959.5969942942
11/15/2021945963.5927934.5
11/16/2021968.32974.5923.5927.5
11/17/2021920.5935.91907.5925
11/18/2021970.5996.5917934.5
11/19/2021936972.5895.95920
11/22/2021914.5934890908
11/23/2021904.5926.5892.5916.5
11/24/2021920923.5889.5913.5
11/25/2021925927904.59927
11/26/2021902.5914.5861892
11/29/2021915.5919880.5887
11/30/2021860883851.55857.5
12/01/2021863.5884.5855.5872.5
12/02/2021860865.5849852.5
12/03/2021852.5864.92840.5847.5
12/06/2021860.5906849899.5
12/07/2021913.4916.96897.5906
12/08/2021896908863.5891
12/09/2021880903.5867.5879.5
12/10/2021870882862.5867
12/13/2021860873.55812820
12/14/2021810835.3800.8822
12/15/2021821.5823.88801811
12/16/2021824840.5814.5818
12/17/2021811.5859.5808.5851.5
12/20/2021840850.5812.5845
12/21/2021859875845.5871.5
12/22/2021871.5900865894.5
12/23/2021929.5931.5892.5918
12/24/2021932932909929.5
12/29/2021938943.09924933
12/30/2021923944923944
12/31/2021944961936961