JDW.L: J D Wetherspoon plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 656.5189

CLOSE 656.6769

Low

LOW 440.8

High

HIGH 835

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	456.8	459.4	442.2	452.6
01/04/2023	452.8	470.8	447.4	466.6
01/05/2023	471	481	466	473.2
01/06/2023	453.39	481.8	453.29	477
01/09/2023	481	487.6	473.6	482
01/10/2023	477.2	490.2	477.2	485.6
01/11/2023	487.8	492.8	483.2	483.2
01/12/2023	470	498.8	470	496.8
01/13/2023	474.6	499.8	474.6	490.2
01/16/2023	493.4	496	486.15	492.4
01/17/2023	515	515	466.4	471.6
01/18/2023	493	493	462	473.4
01/19/2023	495.6	496.2	459.2	461
01/20/2023	465.6	483.6	458.8	481.8
01/23/2023	468.4	484.6	468	476.2
01/24/2023	483.4	483.4	475.8	479
01/25/2023	472.2	489.76	445.6	449.4
01/26/2023	450.6	460.2	441.8	447
01/27/2023	449.8	471.65	444.2	468
01/30/2023	469	470.32	458.8	462.6
01/31/2023	440.8	458.8	440.8	454.2
02/01/2023	455	480.56	455	478.4
02/02/2023	482	504.5	477.8	501
02/03/2023	501	511.5	499.28	509.5
02/06/2023	509.5	511	496	501.5
02/07/2023	504	505	488	491.8
02/08/2023	500	503	491.8	501.5
02/09/2023	501.6	511.5	497.6	501.5
02/10/2023	510	510	485.6	496.4
02/13/2023	494	512	494	511
02/14/2023	515.5	526.5	507.5	513
02/15/2023	517	521	503	503
02/16/2023	522	522	504.5	520
02/17/2023	525	525	511.65	519.5
02/20/2023	519.5	538	513	538
02/21/2023	545.5	545.5	527.63	540
02/22/2023	560	560	524.5	533.5
02/23/2023	547	547	523.5	528
02/24/2023	530	536.63	516.5	524.5
02/27/2023	530	545.5	521.5	542.5
02/28/2023	533.82	562.5	533.82	562.5
03/01/2023	562	564	544.5	559
03/02/2023	569	570	552	561
03/03/2023	555	571	554	564
03/06/2023	566.5	590.5	562.5	590.5
03/07/2023	586	608.1	581.51	594
03/08/2023	611	611	573.01	581.5
03/09/2023	578.5	592.5	563.66	588.5
03/10/2023	577.5	584.38	568.67	579.5
03/13/2023	600	600	552	570
03/14/2023	585.5	601	555.5	595
03/15/2023	590.5	596	570.5	577
03/16/2023	585.5	589.5	571.71	583.5
03/17/2023	600	601	581.48	589
03/20/2023	604	604	568.5	580
03/21/2023	590	600.51	579.5	600
03/22/2023	605	605	589.5	592
03/23/2023	594.5	594.5	572.5	581
03/24/2023	602	662.06	590.5	660
03/27/2023	661	691	649.5	677.5
03/28/2023	677.5	684.5	659	679
03/29/2023	675	701	674.5	700
03/30/2023	701	724	698	722
03/31/2023	737	737	704.5	715
04/03/2023	716.5	725.5	696	717.5
04/04/2023	717.5	723.46	680	696
04/05/2023	701	705.29	689.99	697
04/06/2023	690	718	690	710.5
04/11/2023	715	715	694	695.5
04/12/2023	681	710	681	698
04/13/2023	694	702.5	685	697
04/14/2023	731	731	691.33	692
04/17/2023	710.38	711.91	685	692
04/18/2023	695	698	686.5	695
04/19/2023	687	701.5	686.5	698
04/20/2023	707.5	707.5	682.5	685
04/21/2023	680.5	698	676.13	691.5
04/24/2023	691	697.49	677	679.5
04/25/2023	691.5	691.5	671	680.5
04/26/2023	681	695	674.5	689
04/27/2023	700	713	687.5	709.5
04/28/2023	697.5	715.5	697.5	713
05/02/2023	711	728	700.78	724.5
05/03/2023	724.5	729	719.01	727
05/04/2023	730	737	720	728.5
05/05/2023	719	756	719	754.5
05/09/2023	757	759.5	743.18	744.5
05/10/2023	767.5	816	745.5	783.5
05/11/2023	791.5	792.5	763	779
05/12/2023	798.5	798.5	756.5	758
05/15/2023	759	777.5	737.65	768.5
05/16/2023	771	776.5	753.5	765.5
05/17/2023	755.5	776.07	740	756
05/18/2023	742	769.8	742	764
05/19/2023	768.5	771.79	736.5	736.5
05/22/2023	739	746.5	734	741
05/23/2023	734.5	761	718.5	720
05/24/2023	749	749	701	712.5
05/25/2023	700.5	721	700.5	712.5
05/26/2023	703	720	703	712.5
05/30/2023	725	737	704.5	710.5
05/31/2023	738	755	727	733.5
06/01/2023	735	775	711.5	731.5
06/02/2023	720.25	742	712.5	728
06/05/2023	721	734	719.5	734
06/06/2023	730.58	751	721	746
06/07/2023	750.5	755.5	728.5	728.5
06/08/2023	715	738.5	715	738.5
06/09/2023	721	738	712	726
06/12/2023	742.5	742.5	724.5	726.5
06/13/2023	702.5	729.5	702.5	723.5
06/14/2023	750	750	714	718
06/15/2023	720	720	684.5	696.5
06/16/2023	696.5	728.5	676.5	682.5
06/19/2023	682	692.71	675.5	682.5
06/20/2023	687	706.5	677.5	681
06/21/2023	694.5	694.5	666	678
06/22/2023	671.5	678.5	652	672.5
06/23/2023	658.5	676	657	659
06/26/2023	685	685	643	649.5
06/27/2023	652.5	657.5	640	654
06/28/2023	656	673	649	669
06/29/2023	676	676	661	674
06/30/2023	665.5	681.5	661.16	672.5
07/03/2023	685	685	671.51	683.5
07/04/2023	670	682.5	670	682
07/05/2023	686	686	665.5	668
07/06/2023	666.5	667	636	651
07/07/2023	650.5	655	642.5	653.5
07/10/2023	636.5	662	634.5	656
07/11/2023	686	686	656	662.5
07/12/2023	672	740	654.8	731
07/13/2023	731.5	731.5	703	708
07/14/2023	728.5	728.5	700.5	710.5
07/17/2023	691	723	690	703.5
07/18/2023	714	731.5	699.35	717.5
07/19/2023	731	753	722	727.5
07/20/2023	730.75	730.75	700	707
07/21/2023	732.5	732.5	694	710.5
07/24/2023	707	712	692.5	692.5
07/25/2023	692.5	700.35	682	687
07/26/2023	655.5	697.5	655.5	692.5
07/27/2023	693	713.3	686.6	703
07/28/2023	701	703	688	693
07/31/2023	729.5	729.5	676	676
08/01/2023	669	683.5	648.5	666.5
08/02/2023	663	663	647.5	650
08/03/2023	624	676	624	645
08/04/2023	649	655.86	637	647
08/07/2023	660	660	634.85	644.5
08/08/2023	634	649.5	609	635.5
08/09/2023	660	660	618.5	638.5
08/10/2023	624.5	661.5	624.5	659
08/11/2023	665	665	649.5	659.5
08/14/2023	657.8	690	653	680
08/15/2023	647.5	688	647.5	684.5
08/16/2023	653.54	696.99	651.5	673
08/17/2023	699	699	644	644.5
08/18/2023	637.39	645	622.5	636
08/21/2023	629.39	648.5	622	642.5
08/22/2023	640.5	657.5	639	653
08/23/2023	655	687.07	650	686
08/24/2023	685.5	699	675.5	675.5
08/25/2023	700	700	667.5	681
08/29/2023	700	707	689	698
08/30/2023	690	714	690	707.5
08/31/2023	709	723	701.5	723
09/01/2023	724.5	734	708	718.5
09/04/2023	728.3	742.5	697	701.5
09/05/2023	675	707	675	686.5
09/06/2023	680.5	686.5	671	676.5
09/07/2023	673	691	670	680
09/08/2023	691	701.5	681.5	687.5
09/11/2023	685	696.5	681.5	681.5
09/12/2023	687	704.5	677	699.5
09/13/2023	673.3	704.99	655.5	695
09/14/2023	667.5	720.5	660.5	720
09/15/2023	718.5	729	703	708.5
09/18/2023	729	729	699.57	706
09/19/2023	680	725	680	700.5
09/20/2023	683.1	722	674	712.5
09/21/2023	690.5	731.5	686.4	723.5
09/22/2023	718	734.5	703	708
09/25/2023	733.48	733.48	684.5	689
09/26/2023	682	690.5	675	677.5
09/27/2023	684	684	656.7	677.5
09/28/2023	687	703.5	673	686.5
09/29/2023	693.8	704.43	681	691.5
10/02/2023	690	702	664.5	673
10/03/2023	675.5	687	651.5	662
10/04/2023	650	696	650	677.5
10/05/2023	675	701	675	696.5
10/06/2023	695.5	709.5	632	652
10/09/2023	647.5	678	628	635.5
10/10/2023	635.5	660.5	635.5	659
10/11/2023	653.5	672.5	638	656.5
10/12/2023	660	674	653	655.5
10/13/2023	654	665	637	640.5
10/16/2023	639	654.5	611	647.5
10/17/2023	644.5	664	636.5	655
10/18/2023	647	659.5	616	650
10/19/2023	642	650	587	634
10/20/2023	650	650	591	628
10/23/2023	600.5	648.5	587	630
10/24/2023	624	649	619.5	620
10/25/2023	615	624.5	598	621
10/26/2023	592	620	592	613
10/27/2023	606	648.5	600.5	613
10/30/2023	640	640	587	622
10/31/2023	609.5	643.5	607	632
11/01/2023	613.75	648	613.75	642.5
11/02/2023	639	675.5	639	666.5
11/03/2023	697	697	666	680.5
11/06/2023	656.67	684.5	656.67	681
11/07/2023	668.5	692	646.5	676
11/08/2023	700	700.5	650.5	677
11/09/2023	680	680	650.5	677.5
11/10/2023	662	677.5	650	660.5
11/13/2023	662	704.5	645	672
11/14/2023	683	709.5	652.5	709.5
11/15/2023	709.5	742.5	700	740
11/16/2023	746	746	696	696.5
11/17/2023	719.5	719.5	698	706.5
11/20/2023	709	719	695.44	711
11/21/2023	713.5	714.5	698	699
11/22/2023	692	717	691.5	711.5
11/23/2023	710	720	697	712
11/24/2023	717.51	718.5	695.49	712
11/27/2023	728	734	700.5	709.5
11/28/2023	725	728.5	698.5	712
11/29/2023	725	725	691.5	714
11/30/2023	725	726	677.5	686
12/01/2023	689.5	701	679	700.5
12/04/2023	700.5	726.5	699	725
12/05/2023	730	735	689.5	721
12/06/2023	730	739	717	725.5
12/07/2023	735	739.5	700	733
12/08/2023	727	749	720	747
12/11/2023	748.5	767	730	753
12/12/2023	764.5	771	736	742
12/13/2023	764.5	764.5	737.5	737.5
12/14/2023	764	776.5	743	765
12/15/2023	770.5	800	765	783
12/18/2023	770	796.5	765	791.5
12/19/2023	800	810	765.5	801.5
12/20/2023	800	826.67	795	810
12/21/2023	818.95	835	794	818
12/22/2023	777	817.5	777	813
12/27/2023	777	820	776.5	820
12/28/2023	830	833.77	798	808.5
12/29/2023	791	818	790.5	810.5

Menu

Create your free account now!

JDW.L: J D Wetherspoon plc Historical Data

2023 Historical Chart

Average

Low

High