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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 646.9827
CLOSE 643.1608

Low

LOW 388.4

High

HIGH 989.68
DATEOPENHIGHLOWCLOSE
01/04/2022988989.68957.5964.5
01/05/2022960.05977.5951973
01/06/2022943989.13939970.5
01/07/2022970.5981.54947.5961
01/10/2022972986.44954.5969
01/11/2022969976953.5958.5
01/12/2022959.5969.5917.5917.5
01/13/2022931.15944911927
01/14/2022938.58942920.5925.5
01/17/2022935.05935.5914.06921
01/18/2022903922899.88903.5
01/19/2022904.94949.5873919.5
01/20/2022930945.06918931.5
01/21/2022893924888.5902.5
01/24/2022946.5946.5858871
01/25/2022881.5902.35867.5887.5
01/26/2022896.5922.4895.5912.5
01/27/2022898.57911885.5904.5
01/28/2022895900.5877.5884
01/31/2022898900870.5892
02/01/2022908.78915893900
02/02/2022914.1918889.5889.5
02/03/2022880906.5879.5879.5
02/04/2022884.65886.5865.5875
02/07/2022878888.5865.15878
02/08/2022872889866.5885.5
02/09/2022900913.5893911.5
02/10/2022928.5929.31906.5925.5
02/11/2022950950900909.5
02/14/2022900.5910.1871893
02/15/2022885.5912879.5911
02/16/2022921.5928.5897908.5
02/17/2022931.5931.5886.5889.5
02/18/2022850889.4824876
02/21/2022886.5898.5864870
02/22/2022810876.42810867
02/23/2022850876.38845845
02/24/2022820845.05801833.5
02/25/2022810.5870.8810.5868
02/28/2022900900854876
03/01/2022919.5919.5832.08835
03/02/2022810.5863.9810.5838.5
03/03/2022820.5842.5811.98816
03/04/2022846.5846.5771.5776
03/07/2022764794712.5758.5
03/08/2022733773717.5733
03/09/2022737795734778
03/10/2022810810755760
03/11/2022762.3792.5754769.5
03/14/2022767.5793.31757.5768
03/15/2022796.7796.7748772
03/16/2022815818.5760812
03/17/2022807.5833780826.5
03/18/2022834848.5812.5842
03/21/2022846853.5807.15818.5
03/22/2022802.5832.5802828.5
03/23/2022793.5831.58793.5808
03/24/2022785805.5781791
03/25/2022798809778.5793.5
03/28/2022801.5807.5779799
03/29/2022814.5819.5782.5819.5
03/30/2022833833783791
03/31/2022794.6804.5778.5781.5
04/01/2022782791.92774.5780
04/04/2022811817.5769.5778.5
04/05/2022775788761.5777.5
04/06/2022788.5788.5763.5770
04/07/2022780.53790764780
04/08/2022791.5796.5768.5775.5
04/11/2022774.5774.5751767
04/12/2022758.5766747.5749
04/13/2022731747.5725.3728.5
04/14/2022723.5745.5721.5737
04/19/2022721740.5720.5733.5
04/20/2022734743.5727738.5
04/21/2022738.5757736.5747
04/22/2022740748735735
04/25/2022728.5729708718.5
04/26/2022739.5739.5714.5722
04/27/2022746.5746.5709722
04/28/2022722735716.17730
04/29/2022735.5742.92728735.5
05/03/2022734745.5715741
05/04/2022725737.5710730
05/05/2022742748.3712718
05/06/2022713.5724.3707718.5
05/09/2022721.5724.2699.5705
05/10/2022730730698700
05/11/2022710.5721.5698.5721
05/12/2022712715.5694.5705
05/13/2022714.5730.5704.5730.5
05/16/2022745745720.3730
05/17/2022736.9749724.5736.5
05/18/2022749.5749.5706.5706.5
05/19/2022706708.8682.6694
05/20/2022703712.5688.5708.5
05/23/2022709720702.08713.5
05/24/2022735735699707.5
05/25/2022738.5738.5690.5706
05/26/2022706.5740.5705740.5
05/27/2022750756.5732.87746.5
05/30/2022763.5771732.5756
05/31/2022765765744.3746.5
06/01/2022738.5756.5737739
06/06/2022741.5757.5733.5743
06/07/2022748.5753.5740750
06/08/2022765768746.5759
06/09/2022771771753.5763.5
06/10/2022755765.5741741
06/13/2022742.5750.5718730
06/14/2022735735712.5719.5
06/15/2022718.5735718.5723
06/16/2022718725690.5690.5
06/17/2022681.5709675.5700.5
06/20/2022694706.5682.5700
06/21/2022732732685.89688
06/22/2022681.5686663681.5
06/23/2022700700662662
06/24/2022670688659.5682
06/27/2022683695.75678686
06/28/2022660691.72660683.5
06/29/2022664675.5637637
06/30/2022629.5630.35620624
07/01/2022620648.5620635
07/04/2022632.5644620620
07/05/2022622626.5598.5605.5
07/06/2022617.5632.5603.5616
07/07/2022586630.5586611.5
07/08/2022606.5621.5601.5616.5
07/11/2022646.5646.5600.8623.5
07/12/2022646.5646.5616630
07/13/2022597.5602.5560577.5
07/14/2022584.5588.2540540
07/15/2022527549515.5543.5
07/18/2022554.5575547560.5
07/19/2022580580547.5556
07/20/2022540.5580540.5568.5
07/21/2022594.5594.5552.5565
07/22/2022550.5576.5550.5566
07/25/2022595595559560
07/26/2022535559.5535541.5
07/27/2022541.2563537.5550
07/28/2022533.5555.88533.5551.5
07/29/2022544.5567544.5556.5
08/01/2022596596555.5560
08/02/2022555563546558
08/03/2022572572555.5570
08/04/2022582.5582.5566.5576.5
08/05/2022570580.5569.5573
08/08/2022580583.5572.5581
08/09/2022595595557.5560
08/10/2022564.5584.5545.5583.5
08/11/2022595597.5576580.5
08/12/2022580593575.5593
08/15/2022620620580.5584.5
08/16/2022563591563581
08/17/2022563.5603.65547.92548.5
08/18/2022551557.87545.5551
08/19/2022552.34569.5534534
08/22/2022534537.33512522.5
08/23/2022512530.5509.5512
08/24/2022510516.53499.8505.5
08/25/2022500510.12499.4499.6
08/26/2022505506492492
08/30/2022498500.13485.82490.8
08/31/2022490.6493.6478482
09/01/2022488.2488.2468.42471.8
09/02/2022498.2498.2466.65484
09/05/2022469.2489.8469.2488.6
09/06/2022495529.5487511
09/07/2022496510.5495.6505
09/08/2022498.4522495513.5
09/09/2022516524.5514521
09/12/2022532.5544.5521.5538.5
09/13/2022550550.5523523
09/14/2022501520497.07509.5
09/15/2022506518.5501509
09/16/2022536536503515
09/20/2022515523490.8497
09/21/2022490.6501.5486.6497.6
09/22/2022496.2497.4484487.4
09/23/2022487.2488.2466.8466.8
09/26/2022462.6470456.2464.4
09/27/2022469.8472.8448.6448.6
09/28/2022444446.35401.32429.2
09/29/2022439.8439.8401.95405.6
09/30/2022393.2423.48393.2404.6
10/03/2022404.6413.99388.4389.8
10/04/2022400426393.2419.6
10/05/2022438.4440406.33427
10/06/2022417437.6416.4437.6
10/07/2022440.4520438505
10/10/2022508.5513481484
10/11/2022467.2490.8463471.2
10/12/2022488488448.8449
10/13/2022437.4475435.2462
10/14/2022470474458.4458.4
10/17/2022445467.4445464.8
10/18/2022480480451.8452.4
10/19/2022448.4456.2424431.8
10/20/2022412456.4412446.2
10/21/2022434.52457.8420.2424.4
10/24/2022421436.2415.8426.6
10/25/2022410.4441.2410.4437
10/26/2022441.4456.4421.8453.6
10/27/2022448.28464.6446.6452.2
10/28/2022441.52458.22439.8445
10/31/2022430459430451
11/01/2022459.8472.8455.2461.8
11/02/2022479.8479.8456.2463.2
11/03/2022472.9485.6453456.4
11/04/2022470476456.8471.8
11/07/2022465485465482.6
11/08/2022504504475.08488.2
11/09/2022456.49492440.8457.4
11/10/2022455.8487.8447.6487
11/11/2022489509484.06504
11/14/2022508.1509.5479.8505.5
11/15/2022510510483.6488.6
11/16/2022479.2491.4464.47468.4
11/17/2022487.2494.44454468
11/18/2022478.2478.2459.6462
11/21/2022468.48468.48441.4449.2
11/22/2022454.8454.8441.6446.6
11/23/2022443.8453.2438.8449.6
11/24/2022467.6467.6448.4462.2
11/25/2022470.2470.2448.2463
11/28/2022452.8467.6452.4457.2
11/29/2022460.2463.8450.6456.6
11/30/2022470470438.4443.4
12/01/2022445456.8445445.8
12/02/2022440.2454.95440.2447.6
12/05/2022445.8454.8440448
12/06/2022448.2453.8433436.6
12/07/2022429.6445.9429.6438
12/08/2022436444.4433.11440
12/09/2022441447.4429.4433.6
12/12/2022428.2435.4420427.6
12/13/2022425442.6422437
12/14/2022431.4435.22421425.4
12/15/2022414426.8414420.2
12/16/2022417.4424.8405.2414.8
12/19/2022426.6430397425.4
12/20/2022436.8436.8407.4424.4
12/21/2022428.34447426.4441.6
12/22/2022442.6456.28428.6429.6
12/23/2022413.2437413.2434.6
12/28/2022434.8441.6430.4436.4
12/29/2022447447424.2441.6
12/30/2022447.2452.5435444.2