UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.64 -0.72 (-0.86%) GOLD FUTURES
2,339.20 -2.90 (-0.12%) DOW
38,400.23 -103.46 (-0.27%) Bitcoin GBP
52,055.15 -1,559.81 (-2.91%)
J D Wetherspoon plc (JDW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:41PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 739.00 | 742.50 | 729.50 | 735.50 | 735.50 | 129,571 |
| 23 Apr 2024 | 740.00 | 743.50 | 733.00 | 741.50 | 741.50 | 151,884 |
| 22 Apr 2024 | 727.50 | 740.50 | 726.00 | 737.00 | 737.00 | 163,149 |
| 19 Apr 2024 | 738.00 | 746.50 | 725.50 | 725.50 | 725.50 | 134,270 |
| 18 Apr 2024 | 718.00 | 737.00 | 718.00 | 730.50 | 730.50 | 212,276 |
| 17 Apr 2024 | 725.00 | 736.00 | 719.00 | 725.00 | 725.00 | 215,564 |
| 16 Apr 2024 | 736.00 | 743.79 | 720.50 | 723.00 | 723.00 | 1,023,859 |
| 15 Apr 2024 | 725.00 | 749.20 | 725.00 | 742.00 | 742.00 | 213,034 |
| 12 Apr 2024 | 770.00 | 770.00 | 727.00 | 727.00 | 727.00 | 212,541 |
| 11 Apr 2024 | 730.00 | 749.50 | 723.00 | 742.00 | 742.00 | 214,759 |
| 10 Apr 2024 | 741.00 | 753.00 | 738.00 | 743.00 | 743.00 | 209,263 |
| 09 Apr 2024 | 744.00 | 752.50 | 740.00 | 742.00 | 742.00 | 389,884 |
| 08 Apr 2024 | 734.00 | 750.00 | 732.00 | 747.00 | 747.00 | 456,750 |
| 05 Apr 2024 | 724.00 | 734.00 | 719.50 | 734.00 | 734.00 | 210,063 |
| 04 Apr 2024 | 726.00 | 739.00 | 714.00 | 729.50 | 729.50 | 232,843 |
| 03 Apr 2024 | 730.00 | 751.00 | 717.50 | 728.00 | 728.00 | 220,251 |
| 02 Apr 2024 | 735.00 | 743.00 | 725.03 | 730.00 | 730.00 | 360,292 |
| 28 Mar 2024 | 727.00 | 742.50 | 720.00 | 735.50 | 735.50 | 290,043 |
| 27 Mar 2024 | 750.00 | 755.51 | 723.50 | 723.50 | 723.50 | 936,267 |
| 26 Mar 2024 | 726.00 | 746.50 | 719.50 | 741.00 | 741.00 | 331,786 |
| 25 Mar 2024 | 747.50 | 759.50 | 716.03 | 726.00 | 726.00 | 569,382 |
| 22 Mar 2024 | 797.50 | 798.57 | 712.00 | 746.00 | 746.00 | 1,504,632 |
| 21 Mar 2024 | 789.00 | 803.00 | 780.50 | 796.50 | 796.50 | 249,157 |
| 20 Mar 2024 | 778.50 | 812.50 | 776.50 | 779.50 | 779.50 | 223,997 |
| 19 Mar 2024 | 811.50 | 815.00 | 792.00 | 793.00 | 793.00 | 248,574 |
| 18 Mar 2024 | 810.00 | 833.00 | 786.00 | 808.00 | 808.00 | 1,019,190 |
| 15 Mar 2024 | 810.00 | 812.50 | 795.50 | 812.50 | 812.50 | 1,457,199 |
| 14 Mar 2024 | 785.00 | 809.50 | 785.00 | 799.00 | 799.00 | 260,675 |
| 13 Mar 2024 | 792.50 | 809.50 | 790.50 | 807.50 | 807.50 | 378,290 |
| 12 Mar 2024 | 789.00 | 792.50 | 772.50 | 791.00 | 791.00 | 295,197 |
| 11 Mar 2024 | 789.00 | 789.00 | 767.50 | 784.00 | 784.00 | 183,639 |
| 08 Mar 2024 | 769.00 | 779.00 | 763.00 | 774.00 | 774.00 | 124,830 |
| 07 Mar 2024 | 771.50 | 788.00 | 760.00 | 777.50 | 777.50 | 224,113 |
| 06 Mar 2024 | 779.50 | 779.50 | 758.50 | 772.00 | 772.00 | 228,023 |
| 05 Mar 2024 | 769.50 | 774.99 | 760.00 | 763.00 | 763.00 | 135,782 |
| 04 Mar 2024 | 752.00 | 775.00 | 752.00 | 770.00 | 770.00 | 149,500 |
| 01 Mar 2024 | 780.00 | 780.00 | 758.00 | 767.50 | 767.50 | 172,749 |
| 29 Feb 2024 | 762.50 | 790.00 | 751.50 | 758.00 | 758.00 | 332,581 |
| 28 Feb 2024 | 788.50 | 827.50 | 767.00 | 773.50 | 773.50 | 176,800 |
| 27 Feb 2024 | 793.50 | 801.00 | 784.00 | 796.50 | 796.50 | 256,954 |
| 26 Feb 2024 | 804.50 | 809.50 | 791.00 | 791.00 | 791.00 | 166,413 |
| 23 Feb 2024 | 801.50 | 830.50 | 779.63 | 804.00 | 804.00 | 577,581 |
| 22 Feb 2024 | 792.00 | 825.50 | 792.00 | 821.00 | 821.00 | 136,854 |
| 21 Feb 2024 | 791.00 | 816.50 | 791.00 | 816.50 | 816.50 | 211,544 |
| 20 Feb 2024 | 793.50 | 812.50 | 781.50 | 801.00 | 801.00 | 163,762 |
| 19 Feb 2024 | 794.00 | 796.50 | 782.50 | 796.50 | 796.50 | 187,071 |
| 16 Feb 2024 | 780.50 | 806.50 | 780.50 | 791.00 | 791.00 | 115,176 |
| 15 Feb 2024 | 800.00 | 820.00 | 785.50 | 789.50 | 789.50 | 124,949 |
| 14 Feb 2024 | 768.50 | 796.50 | 768.50 | 796.50 | 796.50 | 159,647 |
| 13 Feb 2024 | 782.00 | 808.50 | 778.48 | 789.00 | 789.00 | 185,927 |
| 12 Feb 2024 | 812.50 | 821.50 | 798.49 | 808.50 | 808.50 | 187,791 |
| 09 Feb 2024 | 819.00 | 830.49 | 805.00 | 806.50 | 806.50 | 127,014 |
| 08 Feb 2024 | 828.50 | 848.50 | 827.00 | 830.00 | 830.00 | 266,541 |
| 07 Feb 2024 | 822.00 | 849.50 | 811.50 | 830.00 | 830.00 | 606,944 |
| 06 Feb 2024 | 850.00 | 850.00 | 808.50 | 823.50 | 823.50 | 452,793 |
| 05 Feb 2024 | 845.00 | 848.00 | 812.00 | 812.00 | 812.00 | 185,699 |
| 02 Feb 2024 | 849.00 | 862.50 | 836.50 | 839.00 | 839.00 | 668,274 |
| 01 Feb 2024 | 848.00 | 848.50 | 827.50 | 836.00 | 836.00 | 309,475 |
| 31 Jan 2024 | 840.50 | 842.00 | 828.00 | 840.00 | 840.00 | 407,598 |
| 30 Jan 2024 | 831.50 | 840.00 | 821.50 | 835.00 | 835.00 | 139,464 |
| 29 Jan 2024 | 839.50 | 840.00 | 817.50 | 831.00 | 831.00 | 346,273 |
| 26 Jan 2024 | 840.00 | 846.00 | 821.00 | 830.00 | 830.00 | 752,426 |
| 25 Jan 2024 | 815.00 | 835.50 | 815.00 | 834.50 | 834.50 | 795,633 |
| 24 Jan 2024 | 815.00 | 850.00 | 815.00 | 830.00 | 830.00 | 145,982 |
| 23 Jan 2024 | 847.00 | 857.50 | 834.50 | 841.00 | 841.00 | 194,078 |
| 22 Jan 2024 | 832.50 | 853.84 | 832.50 | 847.50 | 847.50 | 432,156 |
| 19 Jan 2024 | 832.50 | 845.00 | 827.93 | 832.50 | 832.50 | 246,388 |
| 18 Jan 2024 | 840.00 | 840.00 | 829.00 | 838.00 | 838.00 | 390,672 |
| 17 Jan 2024 | 839.50 | 839.50 | 807.50 | 830.50 | 830.50 | 200,296 |
| 16 Jan 2024 | 830.00 | 838.50 | 813.00 | 833.00 | 833.00 | 173,427 |
| 15 Jan 2024 | 829.00 | 839.50 | 810.00 | 828.00 | 828.00 | 1,262,043 |
| 12 Jan 2024 | 820.00 | 834.00 | 817.50 | 828.00 | 828.00 | 656,857 |
| 11 Jan 2024 | 829.00 | 837.50 | 799.25 | 812.50 | 812.50 | 708,846 |
| 10 Jan 2024 | 830.00 | 830.00 | 793.50 | 813.00 | 813.00 | 116,548 |
| 09 Jan 2024 | 790.00 | 817.50 | 790.00 | 811.00 | 811.00 | 290,921 |
| 08 Jan 2024 | 820.00 | 839.50 | 801.00 | 815.00 | 815.00 | 283,016 |
| 05 Jan 2024 | 804.50 | 817.00 | 798.00 | 807.50 | 807.50 | 151,175 |
| 04 Jan 2024 | 792.00 | 819.00 | 792.00 | 815.50 | 815.50 | 234,639 |
| 03 Jan 2024 | 832.00 | 833.00 | 798.00 | 808.00 | 808.00 | 154,864 |
| 02 Jan 2024 | 810.50 | 832.00 | 794.00 | 804.50 | 804.50 | 215,379 |
| 29 Dec 2023 | 791.00 | 818.00 | 790.50 | 810.50 | 810.50 | 308,914 |
| 28 Dec 2023 | 830.00 | 833.77 | 798.00 | 808.50 | 808.50 | 140,342 |
| 27 Dec 2023 | 777.00 | 820.00 | 776.50 | 820.00 | 820.00 | 217,667 |
| 22 Dec 2023 | 808.00 | 817.50 | 777.00 | 813.00 | 813.00 | 146,304 |
| 21 Dec 2023 | 810.00 | 835.00 | 794.00 | 818.00 | 818.00 | 147,890 |
| 20 Dec 2023 | 800.00 | 826.67 | 795.00 | 810.00 | 810.00 | 519,296 |
| 19 Dec 2023 | 800.00 | 810.00 | 765.50 | 801.50 | 801.50 | 201,184 |
| 18 Dec 2023 | 770.00 | 796.50 | 765.00 | 791.50 | 791.50 | 387,870 |
| 15 Dec 2023 | 770.50 | 800.00 | 765.00 | 783.00 | 783.00 | 672,097 |
| 14 Dec 2023 | 764.00 | 776.50 | 743.00 | 765.00 | 765.00 | 416,782 |
| 13 Dec 2023 | 764.50 | 764.50 | 737.50 | 737.50 | 737.50 | 1,016,195 |
| 12 Dec 2023 | 764.50 | 771.00 | 736.00 | 742.00 | 742.00 | 2,728,672 |
| 11 Dec 2023 | 748.50 | 767.00 | 730.00 | 753.00 | 753.00 | 250,300 |
| 08 Dec 2023 | 727.00 | 749.00 | 720.00 | 747.00 | 747.00 | 192,909 |
| 07 Dec 2023 | 735.00 | 739.50 | 700.00 | 733.00 | 733.00 | 1,453,291 |
| 06 Dec 2023 | 730.00 | 739.00 | 717.00 | 725.50 | 725.50 | 147,109 |
| 05 Dec 2023 | 730.00 | 735.00 | 689.50 | 721.00 | 721.00 | 1,996,284 |
| 04 Dec 2023 | 700.50 | 726.50 | 699.00 | 725.00 | 725.00 | 349,735 |
| 01 Dec 2023 | 689.50 | 701.00 | 679.00 | 700.50 | 700.50 | 85,192 |
| 30 Nov 2023 | 725.00 | 726.00 | 677.50 | 686.00 | 686.00 | 423,887 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.