J D Wetherspoon plc (JDW.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,292.04-28.96 (-2.19%)
As of 1:06PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Mar 2021 | 1,315.00 | 1,327.60 | 1,290.00 | 1,292.04 | 1,292.04 | 135,636 |
| 03 Mar 2021 | 1,283.00 | 1,338.00 | 1,251.00 | 1,321.00 | 1,321.00 | 544,294 |
| 02 Mar 2021 | 1,283.00 | 1,292.24 | 1,244.00 | 1,246.00 | 1,246.00 | 202,098 |
| 01 Mar 2021 | 1,261.00 | 1,305.00 | 1,242.00 | 1,280.00 | 1,280.00 | 370,940 |
| 26 Feb 2021 | 1,264.00 | 1,275.00 | 1,222.00 | 1,236.00 | 1,236.00 | 1,864,190 |
| 25 Feb 2021 | 1,336.00 | 1,336.00 | 1,273.00 | 1,276.00 | 1,276.00 | 342,674 |
| 24 Feb 2021 | 1,319.00 | 1,338.48 | 1,282.00 | 1,306.00 | 1,306.00 | 885,961 |
| 23 Feb 2021 | 1,350.00 | 1,452.97 | 1,270.00 | 1,279.00 | 1,279.00 | 2,520,178 |
| 22 Feb 2021 | 1,258.00 | 1,350.00 | 1,225.00 | 1,338.00 | 1,338.00 | 749,682 |
| 19 Feb 2021 | 1,248.00 | 1,262.00 | 1,229.06 | 1,236.00 | 1,236.00 | 235,575 |
| 18 Feb 2021 | 1,256.00 | 1,268.00 | 1,237.00 | 1,237.00 | 1,237.00 | 948,572 |
| 17 Feb 2021 | 1,295.00 | 1,295.00 | 1,235.00 | 1,253.00 | 1,253.00 | 249,131 |
| 16 Feb 2021 | 1,300.00 | 1,309.83 | 1,258.00 | 1,276.00 | 1,276.00 | 259,468 |
| 15 Feb 2021 | 1,272.00 | 1,302.15 | 1,241.00 | 1,288.00 | 1,288.00 | 406,066 |
| 12 Feb 2021 | 1,220.00 | 1,224.00 | 1,174.00 | 1,214.00 | 1,214.00 | 289,138 |
| 11 Feb 2021 | 1,251.00 | 1,251.00 | 1,183.00 | 1,218.00 | 1,218.00 | 443,346 |
| 10 Feb 2021 | 1,289.00 | 1,310.00 | 1,242.00 | 1,251.00 | 1,251.00 | 749,374 |
| 09 Feb 2021 | 1,276.00 | 1,301.00 | 1,265.00 | 1,285.00 | 1,285.00 | 311,998 |
| 08 Feb 2021 | 1,264.00 | 1,309.00 | 1,251.00 | 1,266.00 | 1,266.00 | 463,956 |
| 05 Feb 2021 | 1,271.00 | 1,314.94 | 1,266.00 | 1,300.00 | 1,300.00 | 453,623 |
| 04 Feb 2021 | 1,275.00 | 1,298.00 | 1,259.00 | 1,261.00 | 1,261.00 | 770,931 |
| 03 Feb 2021 | 1,215.00 | 1,293.00 | 1,215.00 | 1,276.00 | 1,276.00 | 520,100 |
| 02 Feb 2021 | 1,200.00 | 1,224.00 | 1,168.00 | 1,219.00 | 1,219.00 | 509,106 |
| 01 Feb 2021 | 1,152.00 | 1,193.00 | 1,140.00 | 1,180.00 | 1,180.00 | 684,659 |
| 29 Jan 2021 | 1,135.00 | 1,197.00 | 1,119.00 | 1,151.00 | 1,151.00 | 579,352 |
| 28 Jan 2021 | 1,167.00 | 1,173.00 | 1,126.00 | 1,147.00 | 1,147.00 | 821,910 |
| 27 Jan 2021 | 1,161.00 | 1,180.00 | 1,144.00 | 1,167.00 | 1,167.00 | 327,868 |
| 26 Jan 2021 | 1,200.00 | 1,201.00 | 1,151.42 | 1,168.00 | 1,168.00 | 9,248,070 |
| 25 Jan 2021 | 1,250.00 | 1,250.00 | 1,171.00 | 1,180.00 | 1,180.00 | 549,782 |
| 22 Jan 2021 | 1,235.00 | 1,235.00 | 1,200.72 | 1,206.00 | 1,206.00 | 468,830 |
| 21 Jan 2021 | 1,249.00 | 1,264.00 | 1,231.00 | 1,235.00 | 1,235.00 | 388,433 |
| 20 Jan 2021 | 1,185.00 | 1,256.00 | 1,180.00 | 1,244.00 | 1,244.00 | 1,463,066 |
| 19 Jan 2021 | 1,120.00 | 1,195.00 | 1,120.00 | 1,183.00 | 1,183.00 | 371,510 |
| 18 Jan 2021 | 1,123.00 | 1,140.00 | 1,063.00 | 1,136.00 | 1,136.00 | 260,436 |
| 15 Jan 2021 | 1,107.00 | 1,131.00 | 1,093.00 | 1,121.00 | 1,121.00 | 177,524 |
| 14 Jan 2021 | 1,101.00 | 1,135.00 | 1,101.00 | 1,124.00 | 1,124.00 | 412,101 |
| 13 Jan 2021 | 1,130.00 | 1,133.00 | 1,106.00 | 1,115.00 | 1,115.00 | 158,836 |
| 12 Jan 2021 | 1,117.00 | 1,135.00 | 1,107.00 | 1,123.00 | 1,123.00 | 145,058 |
| 11 Jan 2021 | 1,116.00 | 1,134.52 | 1,106.88 | 1,108.00 | 1,108.00 | 238,652 |
| 08 Jan 2021 | 1,070.00 | 1,123.00 | 1,070.00 | 1,123.00 | 1,123.00 | 477,715 |
| 07 Jan 2021 | 1,097.00 | 1,101.00 | 1,054.00 | 1,072.00 | 1,072.00 | 364,458 |
| 06 Jan 2021 | 1,099.00 | 1,119.00 | 1,088.00 | 1,092.00 | 1,092.00 | 288,308 |
| 05 Jan 2021 | 1,038.00 | 1,095.00 | 1,010.00 | 1,095.00 | 1,095.00 | 308,570 |
| 04 Jan 2021 | 1,141.00 | 1,149.47 | 1,043.00 | 1,043.00 | 1,043.00 | 400,061 |
| 31 Dec 2020 | 1,146.00 | 1,146.00 | 1,105.52 | 1,116.00 | 1,116.00 | 63,038 |
| 30 Dec 2020 | 1,151.00 | 1,151.00 | 1,126.00 | 1,131.00 | 1,131.00 | 127,736 |
| 29 Dec 2020 | 1,180.00 | 1,184.00 | 1,123.00 | 1,123.00 | 1,123.00 | 307,771 |
| 24 Dec 2020 | 1,093.00 | 1,164.00 | 1,092.00 | 1,152.00 | 1,152.00 | 166,168 |
| 23 Dec 2020 | 1,067.00 | 1,105.00 | 1,044.00 | 1,102.00 | 1,102.00 | 166,984 |
| 22 Dec 2020 | 1,042.00 | 1,061.00 | 1,028.00 | 1,039.00 | 1,039.00 | 120,669 |
| 21 Dec 2020 | 1,023.00 | 1,118.00 | 960.00 | 1,031.00 | 1,031.00 | 405,868 |
| 18 Dec 2020 | 1,098.00 | 1,118.00 | 1,057.00 | 1,069.00 | 1,069.00 | 378,500 |
| 17 Dec 2020 | 1,077.00 | 1,133.00 | 1,059.81 | 1,117.00 | 1,117.00 | 394,284 |
| 16 Dec 2020 | 1,051.00 | 1,097.00 | 1,051.00 | 1,062.00 | 1,062.00 | 366,819 |
| 15 Dec 2020 | 1,050.00 | 1,074.00 | 1,035.00 | 1,070.00 | 1,070.00 | 342,014 |
| 14 Dec 2020 | 1,045.00 | 1,099.27 | 1,040.00 | 1,041.00 | 1,041.00 | 603,125 |
| 11 Dec 2020 | 1,090.00 | 1,090.00 | 1,042.00 | 1,065.00 | 1,065.00 | 257,321 |
| 10 Dec 2020 | 1,132.00 | 1,145.11 | 1,063.00 | 1,093.00 | 1,093.00 | 265,034 |
| 09 Dec 2020 | 1,130.00 | 1,137.00 | 1,106.03 | 1,133.00 | 1,133.00 | 164,010 |
| 08 Dec 2020 | 1,155.00 | 1,167.00 | 1,116.00 | 1,126.00 | 1,126.00 | 236,390 |
| 07 Dec 2020 | 1,200.00 | 1,200.00 | 1,135.00 | 1,158.00 | 1,158.00 | 291,623 |
| 04 Dec 2020 | 1,147.00 | 1,183.00 | 1,142.44 | 1,178.00 | 1,178.00 | 1,766,513 |
| 03 Dec 2020 | 1,149.00 | 1,163.00 | 1,127.00 | 1,153.00 | 1,153.00 | 518,041 |
| 02 Dec 2020 | 1,173.00 | 1,246.00 | 1,116.00 | 1,152.00 | 1,152.00 | 872,677 |
| 01 Dec 2020 | 1,125.00 | 1,175.00 | 1,107.00 | 1,175.00 | 1,175.00 | 720,259 |
| 30 Nov 2020 | 1,141.00 | 1,157.00 | 1,104.00 | 1,104.00 | 1,104.00 | 403,696 |
| 27 Nov 2020 | 1,100.00 | 1,148.00 | 1,055.00 | 1,148.00 | 1,148.00 | 335,114 |
| 26 Nov 2020 | 1,135.00 | 1,144.00 | 1,110.00 | 1,135.00 | 1,135.00 | 327,845 |
| 25 Nov 2020 | 1,104.00 | 1,149.00 | 1,104.00 | 1,131.00 | 1,131.00 | 878,417 |
| 24 Nov 2020 | 1,103.00 | 1,141.00 | 1,097.00 | 1,137.00 | 1,137.00 | 1,139,790 |
| 23 Nov 2020 | 1,087.00 | 1,104.56 | 1,076.00 | 1,100.00 | 1,100.00 | 336,794 |
| 20 Nov 2020 | 1,051.00 | 1,081.00 | 1,051.00 | 1,070.00 | 1,070.00 | 216,393 |
| 19 Nov 2020 | 1,066.00 | 1,083.90 | 1,050.00 | 1,068.00 | 1,068.00 | 287,226 |
| 18 Nov 2020 | 1,040.00 | 1,087.00 | 1,040.00 | 1,078.00 | 1,078.00 | 203,036 |
| 17 Nov 2020 | 1,114.00 | 1,114.00 | 1,046.02 | 1,060.00 | 1,060.00 | 354,608 |
| 16 Nov 2020 | 1,043.00 | 1,116.00 | 1,028.00 | 1,090.00 | 1,090.00 | 1,218,272 |
| 13 Nov 2020 | 1,031.00 | 1,053.00 | 1,006.00 | 1,037.00 | 1,037.00 | 392,849 |
| 12 Nov 2020 | 1,126.00 | 1,127.00 | 1,022.00 | 1,034.00 | 1,034.00 | 423,313 |
| 11 Nov 2020 | 1,124.00 | 1,150.00 | 1,082.31 | 1,120.00 | 1,120.00 | 710,754 |
| 10 Nov 2020 | 1,086.00 | 1,168.00 | 1,086.00 | 1,120.00 | 1,120.00 | 819,472 |
| 09 Nov 2020 | 914.00 | 1,135.00 | 910.50 | 1,104.00 | 1,104.00 | 1,171,696 |
| 06 Nov 2020 | 902.00 | 930.00 | 898.50 | 917.00 | 917.00 | 178,399 |
| 05 Nov 2020 | 913.00 | 939.50 | 891.50 | 925.50 | 925.50 | 511,998 |
| 04 Nov 2020 | 909.50 | 930.00 | 889.00 | 920.00 | 920.00 | 284,105 |
| 03 Nov 2020 | 850.50 | 911.00 | 835.50 | 902.00 | 902.00 | 329,677 |
| 02 Nov 2020 | 836.50 | 865.27 | 786.50 | 855.00 | 855.00 | 514,074 |
| 30 Oct 2020 | 843.00 | 870.50 | 838.50 | 862.00 | 862.00 | 377,586 |
| 29 Oct 2020 | 862.00 | 887.00 | 840.00 | 850.00 | 850.00 | 496,326 |
| 28 Oct 2020 | 897.00 | 897.00 | 840.00 | 862.50 | 862.50 | 354,032 |
| 27 Oct 2020 | 935.50 | 945.50 | 914.00 | 914.00 | 914.00 | 255,506 |
| 26 Oct 2020 | 904.00 | 954.50 | 868.00 | 944.50 | 944.50 | 575,885 |
| 23 Oct 2020 | 899.00 | 929.00 | 868.00 | 923.50 | 923.50 | 458,695 |
| 22 Oct 2020 | 850.00 | 893.00 | 845.50 | 870.00 | 870.00 | 472,247 |
| 21 Oct 2020 | 850.50 | 872.00 | 827.50 | 860.00 | 860.00 | 1,036,329 |
| 20 Oct 2020 | 823.50 | 847.50 | 798.00 | 846.00 | 846.00 | 1,197,345 |
| 19 Oct 2020 | 786.00 | 819.50 | 784.50 | 807.50 | 807.50 | 785,631 |
| 16 Oct 2020 | 942.00 | 958.00 | 773.50 | 773.50 | 773.50 | 2,904,765 |
| 15 Oct 2020 | 952.00 | 960.00 | 927.00 | 960.00 | 960.00 | 1,930,688 |
| 14 Oct 2020 | 950.00 | 965.50 | 944.50 | 961.50 | 961.50 | 450,963 |
| 13 Oct 2020 | 949.50 | 968.00 | 931.50 | 950.00 | 950.00 | 674,769 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
