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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 735.6929
CLOSE 734.3162

Low

LOW 590

High

HIGH 862.5
DATEOPENHIGHLOWCLOSE
01/02/2024810.5832794804.5
01/03/2024832833798808
01/04/2024792819792815.5
01/05/2024807.76817798807.5
01/08/2024820839.5801815
01/09/2024790817.5790811
01/10/2024830830793.5813
01/11/2024829837.5799.25812.5
01/12/2024820834817.5828
01/15/2024837.51839.5810828
01/16/2024830838.5813833
01/17/2024839.5839.5807.5830.5
01/18/2024840840829838
01/19/2024834.03845827.93832.5
01/22/2024832.5853.84832.5847.5
01/23/2024847857.5834.5841
01/24/2024815850815830
01/25/2024815835.5815834.5
01/26/2024835.42846821830
01/29/2024839.5840817.5831
01/30/2024828.61840821.5835
01/31/2024841.58842828840
02/01/2024848848.5827.5836
02/02/2024849862.5836.5839
02/05/2024845848812812
02/06/2024850850808.5823.5
02/07/2024811.5849.5811.5830
02/08/2024828.5848.5827830
02/09/2024810830.49805806.5
02/12/2024812.5821.5798.49808.5
02/13/2024782808.5778.48789
02/14/2024768.5796.5768.5796.5
02/15/2024820820785.5789.5
02/16/2024780.5806.5780.5791
02/19/2024794796.5782.5796.5
02/20/2024787.22812.5781.5801
02/21/2024791816.5791816.5
02/22/2024792825.5792821
02/23/2024801.5830.5779.63804
02/26/2024804.5809.5791791
02/27/2024793.5801784796.5
02/28/2024788.5827.5767773.5
02/29/2024762.5790751.5758
03/01/2024780780758767.5
03/04/2024752775752770
03/05/2024769.5774.99760763
03/06/2024779.5779.5758.5772
03/07/2024769788760777.5
03/08/2024769779763774
03/11/2024789789767.5784
03/12/2024789792.5772.5791
03/13/2024792.5809.5790.5807.5
03/14/2024785809.5785799
03/15/2024810812.5795.5812.5
03/18/2024792.4833786808
03/19/2024811.5815792793
03/20/2024778.5812.5776.5779.5
03/21/2024789803780.5796.5
03/22/2024797.5798.57712746
03/25/2024747.5759.5716.03726
03/26/2024726746.5719.5741
03/27/2024755.51755.51723.5723.5
03/28/2024727742.5720735.5
04/02/2024735743725.03730
04/03/2024742.52751717.5728
04/04/2024719.65739714729.5
04/05/2024724734719.5734
04/08/2024734750732747
04/09/2024744752.5740742
04/10/2024741753738743
04/11/2024740749.5723742
04/12/2024770770727727
04/15/2024725749.2725742
04/16/2024736743.79720.5723
04/17/2024725736719725
04/18/2024718737718730.5
04/19/2024738746.5725.5725.5
04/22/2024727.5740.5726737
04/23/2024739.75743.5733741.5
04/24/2024739742.5729.5735.5
04/25/2024733740.5721723
04/26/2024727737726733.5
04/29/2024733.5742726.5739.5
04/30/2024730748.5724.5724.5
05/02/2024729.5740.5723.5725.5
05/03/2024740742.69727733
05/07/2024740750724727.5
05/08/2024758762.5744.13759
05/09/2024754773.5748.5770.5
05/10/2024772.5777.74761763.5
05/13/2024745.4775.5740758
05/14/2024754.85782.5747780
05/15/2024779.5787751780
05/16/2024769.84802757.5802
05/17/2024798807.49792806.5
05/20/2024788.26811764.5805
05/21/2024791812.5782799.5
05/22/2024798.5801.06788.5789
05/23/2024784798.5766.5788.5
05/24/2024780794.5780794
05/28/2024780.5794733.75769
05/29/2024809.5809.5751.5769.5
05/30/2024800800764778
05/31/2024762.5791762.5766
06/03/2024766783.38766770
06/04/2024775782.5755767
06/05/2024778.5779751762.5
06/06/2024760799.5760762.5
06/07/2024760786.5748.5761
06/10/2024770799.5750.5757.5
06/11/2024757.57791740740
06/12/2024726.5754726.5746
06/13/2024772772737738
06/14/2024742748.5719725.5
06/17/2024720745717745
06/18/2024762762722.5751.5
06/19/2024717757717735
06/20/2024710.5745.5710.5742.5
06/21/2024747.5760.5720.5742
06/24/2024750.95756.5731.98752
06/25/2024765.5765.5725750.5
06/26/2024742769.5737.5750.5
06/27/2024780780735.5735.5
06/28/2024760760727732
07/01/2024760760729.5729.5
07/02/2024744.21750710735
07/03/2024751751710.5751
07/04/2024755755710.5752
07/05/2024773.56778.5747.5756.5
07/08/2024753772742765.5
07/09/2024759772757.5768.5
07/10/2024780.8788.5736753
07/11/2024751776.5711.5770.5
07/12/2024774.5789720772
07/15/2024733.5784.5720762
07/16/2024756766.5740.5756.5
07/17/2024755.09776.98716.5770
07/18/2024760.72772.5747.5750
07/19/2024728.5754.5728.5746
07/22/2024742.5764703741.5
07/23/2024741.5749.5730741.5
07/24/2024769.5769.5703.5730
07/25/2024731754.06716720
07/26/2024720.39755.5715749.5
07/29/2024749753.5721730
07/30/2024728764.37721.5739
07/31/2024778.5778.5721.5746.5
08/01/2024750791727.5756
08/02/2024772776.5731731
08/05/2024730753.5682.5715
08/06/2024720.5724.5703.5722
08/07/2024702.52770.5679.5728.5
08/08/2024713731710729
08/09/2024721764696748
08/12/2024746.34754730.5735
08/13/2024727.5762714745
08/14/2024764.5764.5734.29743
08/15/2024747.41767726.5761.5
08/16/2024771.5786.5751.5760.5
08/19/2024760771714.5760
08/20/2024728772.5728749.5
08/21/2024731.5766.5728.5764
08/22/2024779.5779.5740.5766.5
08/23/2024766.5789740.5764.5
08/27/2024764.5789740.5769.5
08/28/2024775775742754
08/29/2024780780740759
08/30/2024765.61777742.5759
09/02/2024752.5765744.5744.5
09/03/2024731764.5715732.5
09/04/2024732.5754.5721726
09/05/2024725.09740.5720.5726
09/06/2024734.5737.5711.5712
09/09/2024711745711718.5
09/10/2024715732705.5705.5
09/11/2024700721691.5691.5
09/12/2024680705680692
09/13/2024680712.5680711
09/16/2024698744.5698710.5
09/17/2024745745713.5718.5
09/18/2024719721708.5715
09/19/2024715744688723
09/20/2024720737704.5709.5
09/23/2024724727.5704.5721
09/24/2024722.5728707711
09/25/2024710746.5700.5710.5
09/26/2024700742.5700731.5
09/27/2024724.5747.5724.5740
09/30/2024744.5748.5715741.5
10/01/2024750.5750.5719.5728
10/02/2024703.5750703.5716
10/03/2024718.5726710724.5
10/04/2024730748.5712.5730
10/07/2024740741717.02737.5
10/08/2024725.5734.5718725
10/09/2024723.5738715.5720
10/10/2024749.5749.5708.5712
10/11/2024714725701716.5
10/14/2024706.18719704.5706.5
10/15/2024705715.5703.5707.5
10/16/2024720720701703
10/17/2024700717.5699.78716
10/18/2024729729690723
10/21/2024725725707.5708
10/22/2024729729703.5710
10/23/2024706.5715698.94705.5
10/24/2024710710680.5705.5
10/25/2024680696671672
10/28/2024688688672673.5
10/29/2024701701647.5648.5
10/30/2024646680.79636648.5
10/31/2024650652.5612614
11/01/2024612.5639602.5608
11/04/2024601614.5600604.5
11/05/2024601.5610595.25598
11/06/2024603.5624.5602620.5
11/07/2024625.5631.5614627.5
11/08/2024625.5634.54613623.5
11/11/2024624.5634.11619624.5
11/12/2024612619605.5606
11/13/2024629.5629.5600.99613
11/14/2024615623.5591623.5
11/15/2024596.29629.5590626
11/18/2024625629.5613.5620
11/19/2024620625.5607.25614
11/20/2024612618598603.5
11/21/2024602618590.5614.5
11/22/2024598630590616
11/25/2024635635612627.5
11/26/2024606640606627
11/27/2024625669.5620626.5
11/28/2024656.5656.5600635
11/29/2024634.77642634642
12/02/2024616.5662.5607.5636.5
12/03/2024641.5649.5637640
12/04/2024635643.5620.5620.5
12/05/2024615626.5613614
12/06/2024595621.5595616.5
12/09/2024616632614.5616.5
12/10/2024613.5615.5606.99612
12/11/2024610617607610.5
12/12/2024615.5633.5603.5605
12/13/2024598607598601
12/16/2024595614595605
12/17/2024599610.5597.5600
12/18/2024605605598601.5
12/19/2024595608.5595607
12/20/2024603611598607.5
12/23/2024597610.5597603
12/24/2024611613601610.5
12/27/2024626.5639591600
12/30/2024621.5621.5595.39599
12/31/2024595607.2595600