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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 669.2098
CLOSE 669.8775

Low

LOW 518.5

High

HIGH 814.5
DATEOPENHIGHLOWCLOSE
01/02/2025600621600609.5
01/03/2025610628.5599.5600
01/06/2025602613.5596.5607.5
01/07/2025605609591591
01/08/2025599604.5585586
01/09/2025598.7615.5572.5596.5
01/10/2025596.5599581.5582.5
01/13/2025580589.26577.5587.5
01/14/2025591.5617.5585587.5
01/15/2025593610.5589607.5
01/16/2025606625.5595.5605
01/17/2025602622.5591605
01/20/2025574614574610.5
01/21/2025620620602.5611.5
01/22/2025629.5629.5575.5609
01/23/2025633633600.5612
01/24/2025613619.5608.5613.5
01/27/2025608.5620594615.5
01/28/2025615.5631612.5625
01/29/2025620627597606
01/30/2025602622602619.5
01/31/2025624636.5613625
02/03/2025600635.5597.5611.5
02/04/2025595619595606.5
02/05/2025595616.07595611
02/06/2025605.98626601614.5
02/07/2025613.5618603.5606
02/10/2025623623602.5614
02/11/2025595617.5595598
02/12/2025599615.5595600.5
02/13/2025593609.5593603.5
02/14/2025600.5620598.72601.5
02/17/2025595605.5591.5600.5
02/18/2025601609594.2604.5
02/19/2025595604.5582.5587.5
02/20/2025607.64612.5585592.5
02/21/2025591.08615589.5604
02/24/2025610610596599
02/25/2025579.97604.5579.97593.5
02/26/2025595.5620595.5600
02/27/2025575617575595
02/28/2025595597577594
03/03/2025600603.69591594.5
03/04/2025575601.5575580
03/05/2025580602.5580582.5
03/06/2025600600574574
03/07/2025565.5578565.5577
03/10/2025565.5594.5564591.5
03/11/2025594.1599.5584593.5
03/12/2025605605585.5589.5
03/13/2025591.5595570580
03/14/2025560600560592.5
03/17/2025591607.5591606.5
03/18/2025629629576608
03/19/2025615615577607
03/20/2025611631584.5597
03/21/2025570632518.5541
03/24/2025542576533552
03/25/2025552.5572.5550570
03/26/2025543565.5543560
03/27/2025580.54580.54557560
03/28/2025555575555562
03/31/2025559.5564.5549553
04/01/2025550583550560.5
04/02/2025562569.5560568
04/03/2025555.52579.5550555
04/04/2025549.93568538555
04/07/2025545570.96532.25545
04/08/2025550564545560
04/09/2025540558.5540552
04/10/2025600600565575
04/11/2025570.5586565.5582
04/14/2025589.5605564600.5
04/15/2025597620.5597615.5
04/16/2025616.5625.5609.5623.5
04/17/2025621623.5610.5619
04/22/2025619.5627610.5624
04/23/2025632.5637624.5630
04/24/2025625634624.97630
04/25/2025635640623631
04/28/2025630644630643
04/29/2025647648.88641.36646
04/30/2025649654.5629.5653.5
05/01/2025660672.5611.5672.5
05/02/2025676.5688.5670679.5
05/06/2025692.5692.5676.5688
05/07/2025688.5730650.5730
05/08/2025728738700724
05/09/2025716.5730.5716.5725.5
05/12/2025700737694716
05/13/2025718730.34700720.5
05/14/2025718.5727.5685.5720.5
05/15/2025717.5729681713
05/16/2025729.5729.5684.5720
05/19/2025707723707721.5
05/20/2025722.74735684.5735
05/21/2025730737.5723.5724.5
05/22/2025689.5735.5681726
05/23/2025726732711722.5
05/27/2025725.5733.5674.5732.5
05/28/2025731735.5706729.5
05/29/2025729.5736.5727729.5
05/30/2025739739705731.5
06/02/2025700743700734.5
06/03/2025734752.5731740
06/04/2025731747727732
06/05/2025700734700731
06/06/2025714744.49714731.5
06/09/2025732.5734.5717.5722.5
06/10/2025700.5733700.5728.5
06/11/2025749.5749.5714.5737
06/12/2025749.5749.5718723
06/13/2025750750700.5715
06/16/2025750750709.5727
06/17/2025730736701.5733
06/18/2025718737.5704731.5
06/19/2025731748.5725736.5
06/20/2025740762726.02732.5
06/23/2025722.5760701.98750
06/24/2025750762.5750759.5
06/25/2025777777750.5760
06/26/2025765769737768
06/27/2025760.38778.5750773.5
06/30/2025776780769.14774.5
07/01/2025772792.5771.5790.5
07/02/2025769.08800747769.5
07/03/2025795795766.5778
07/04/2025778.5781.5768.5776
07/07/2025769786.5769783
07/08/2025795795778784
07/09/2025795795780784
07/10/2025780787.5780786.5
07/11/2025750785.64750777
07/14/2025773.5794.5771.5785.5
07/15/2025786792756.5779.5
07/16/2025768.5779757.48759
07/17/2025751776.5751773
07/18/2025777782.95769.8773
07/21/2025769786.5761784
07/22/2025770.04794.5758780
07/23/2025751814.5751795.5
07/24/2025808812.5759804
07/25/2025766810766790.5
07/28/2025790.5790.5763763.5
07/29/2025763.5766740740
07/30/2025744763730.5743.5
07/31/2025775775741753
08/01/2025744.6762730.5734
08/04/2025775775729.5743.5
08/05/2025747.5750720728
08/06/2025725.95738.5714.5723.5
08/07/2025750750715.5744
08/08/2025744.3750729.92736
08/11/2025734738726.27728.5
08/12/2025730742.5725741.5
08/13/2025750750735737.5
08/14/2025712.5743.5689730
08/15/2025720.27739.5699.5734
08/18/2025734738.5723.16729.5
08/19/2025750750714736.5
08/20/2025736739.5712.5728
08/21/2025726729703.5721
08/22/2025725731.5700731
08/26/2025740740702.5726
08/27/2025740740701.5713.5
08/28/2025715723708.5710
08/29/2025702714.5695695
09/01/2025690729.59689699.5
09/02/2025689698661.5661.5
09/03/2025690690662671
09/04/2025671680.5650.5677
09/05/2025655.5698655.5682.5
09/08/2025735735659681.5
09/09/2025699.5699.5667.5669
09/10/2025658695658680.5
09/11/2025684690675.51688
09/12/2025686.31692.5683688.5
09/15/2025683715682707
09/16/2025710717701.5701.5
09/17/2025705.5730683.07691
09/18/2025736736659.5689
09/19/2025690.47699681.5692.5
09/22/2025693694680.51689
09/23/2025668.96704668.96697
09/24/2025692.07705683.31685.5
09/25/2025664.5695.5664.5669
09/26/2025680687650.5682
09/29/2025646694646687.5
09/30/2025685694681.5681.5
10/01/2025686.5695662663.5
10/02/2025650.5673.99646665
10/03/2025674682.5600.5627.5
10/06/2025634.5634.5617.55623
10/07/2025650650609.89624
10/08/2025626.2639.5622.5634.5
10/09/2025624.15642613633
10/10/2025640640619619
10/13/2025616.5629600.5626
10/14/2025630634.5620634.5
10/15/2025615635.5615623
10/16/2025617.7633616626
10/17/2025616.5627610.86626.5
10/20/2025626.5636.36621631.5
10/21/2025636636617.5633
10/22/2025630662.02630659.5
10/23/2025685685645657
10/24/2025660660642.5658.5
10/27/2025658.5659.5641.61655.5
10/28/2025685685638655.5
10/29/2025650675644652.5
10/30/2025653653642.5646.5
10/31/2025653653625645
11/03/2025653653630.5646.5
11/04/2025625651625641.5
11/05/2025630644616642
11/06/2025642.5642.5627.5627.5
11/07/2025653653622628.5
11/10/2025629637.5625.51630
11/11/2025615.5641615.5633
11/12/2025653653622.5639.5
11/13/2025633.1646618.5638.5
11/14/2025625.46638.5620.5635.5
11/17/2025630635626.5629.5
11/18/2025633634.5614.5624
11/19/2025645.5645.5619622
11/20/2025612640612627
11/21/2025619.35631611630
11/24/2025625634.5596618.5
11/25/2025610650610640
11/26/2025637.5672.5637.5672.5
11/27/2025679698.5664.5694.5
11/28/2025695705679686.5
12/01/2025685.5699.5678.74696.5
12/02/2025695706695704.5
12/03/2025690709.5689690
12/04/2025690707.5690700
12/05/2025687.5708.8685700
12/08/2025700709698700
12/09/2025720720688.1700
12/10/2025701.5709.5695.5702
12/11/2025710714.5699.5710.5
12/12/2025701719701706
12/15/2025709732.4705.5714.5
12/16/2025711.5724711.5721.5
12/17/2025720733720730.5
12/18/2025731.5754.5730749
12/19/2025754754740743.5
12/22/2025743.5744730734.5
12/23/2025739739702.5727.5
12/24/2025750750727.5732.5
12/29/2025727733712.5730
12/30/2025733739726.5733
12/31/2025750750730737.5