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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 660.9902
CLOSE 658.265

Low

LOW 530.5

High

HIGH 780
DATEOPENHIGHLOWCLOSE
01/02/2026737.5743730743
01/05/2026746.5759.5738752
01/06/2026760775748760.5
01/07/2026766.5766.5734.5746.5
01/08/2026774774731759.5
01/09/2026752.5763.74752.5755.5
01/12/2026770770748756.5
01/13/2026757.5769740.5757
01/14/2026756.5763.5747755
01/15/2026752768.45742.5757
01/16/2026760766746.5755
01/19/2026755764.28740.5758
01/20/2026740764733738
01/21/2026703715670.5679.5
01/22/2026675696663.5688.5
01/23/2026693698.5682.96690.5
01/26/2026700700677.5687.5
01/27/2026683.5700.19672679
01/28/2026680687.01671680.5
01/29/2026683.5687.2668.5668.5
01/30/2026668.5682667.5670.5
02/02/2026672679.5667.5676.5
02/03/2026676.5676.5664667
02/04/2026670692664.5685
02/05/2026685692.8678.5688.5
02/06/2026694698.5673697.5
02/09/2026700706.5690.37705
02/10/2026705.5724705.5721
02/11/2026715731713724.5
02/12/2026731736.5721.43734
02/13/2026737.5755.5721.5747
02/16/2026755755724.5753
02/17/2026753757.5738.5750
02/18/2026770772752768.5
02/19/2026769769729.5759.5
02/20/2026780780750756.5
02/23/2026730758.5725734
02/24/2026725.5745.42725.5737
02/25/2026780780720.39727.5
02/26/2026728751715.89729
02/27/2026715735715723.5
03/02/2026736.5736.5700.04705
03/03/2026707707669676.5
03/04/2026663695663692.5
03/05/2026700.5709683694
03/06/2026697.5717680692
03/09/2026687692657.5657.5
03/10/2026667675.5659668.5
03/11/2026661682656.5663.5
03/12/2026661.5674651.5664
03/13/2026694.5694.5645.5653
03/16/2026656.5657.5636.6641
03/17/2026646693.5636642
03/18/2026641654632.2637
03/19/2026631631.5615.5621
03/20/2026600602.5530.5555.5
03/23/2026549.5583.2540568
03/24/2026579589.3558576
03/25/2026618.5618.5572.5608
03/26/2026598607589589
03/27/2026588.5590.5571.5574.5
03/30/2026578582.5562.51576.5
03/31/2026570579.5556558
04/01/2026580.5602560602
04/02/2026592598.5583598
04/07/2026593604566.56586.5
04/08/2026588638.5586617
04/09/2026606622601.5612
04/10/2026602629602629
04/13/2026602628602621.5
04/14/2026610642610640.5
04/15/2026641649.5624634
04/16/2026617.5646.5616.5619.5
04/17/2026620.5640616637
04/20/2026640646617617.5
04/21/2026635.5654620627.5
04/22/2026649649618618
04/23/2026632632605.5605.5
04/24/2026630630592.79599.5
04/27/2026601.5609.5596.5601
04/28/2026643643590.51593
04/29/2026590596.5581.5581.5
04/30/2026590590575.5585
05/01/2026600600581.96584.5
05/05/2026592610.22568.5583
05/06/2026591.35611574590
05/07/2026589.5605.5584600
05/08/2026590606584.5600
05/11/2026597.5609585.5604.5
05/12/2026584.5606.5584.5601
05/13/2026610610587.5597
05/14/2026599607597605
05/15/2026592.5597.5585.89593
05/18/2026580604580595
05/19/2026596608.5595598
05/20/2026595619.5595607.5
05/21/2026625625600610
05/22/2026621621596606.5
05/26/2026608621.5608615.5
05/27/2026620634616.5630
05/28/2026614.5631.12607.03628
05/29/2026634.5641.5626635.5
06/01/2026633.5643.5620620
06/02/2026625.5640.5615615
06/03/2026612619.86609612.5
06/04/2026608623.5608616.5
06/05/2026617.5629.5616.5627.5
06/08/2026621.5626.5613624.5
06/09/2026638643620630
06/10/2026632649629.5649
06/11/2026646.5667.71640657
06/12/2026664692663.5690.5
06/15/2026701.5716666.5668.5
06/16/2026669.5672.5642658.5
06/17/2026679679646666.5
06/18/2026661.5680651680
06/19/2026684695.5656656