Wetherspoon ( J.d.) Plc (JDW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.335008375209 | 597 | 626.5 | 595 | 728984 | 602.48700497 | DE |
| 4 | -17.5 | -2.83860502839 | 616.5 | 649.5 | 595 | 714409 | 611.15327026 | DE |
| 12 | -141 | -19.0540540541 | 740 | 749.5 | 590 | 664337 | 629.62332327 | DE |
| 26 | -161 | -21.1842105263 | 760 | 788 | 590 | 434086 | 661.64031994 | DE |
| 52 | -211.5 | -26.0950030845 | 810.5 | 862.5 | 590 | 372464 | 712.4561284 | DE |
| 156 | -324 | -35.1029252438 | 923 | 988.5 | 388.4 | 491980 | 633.6957835 | DE |
| 260 | -1094 | -64.619019492 | 1693 | 1694 | 388.4 | 451223 | 783.37251071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 600 | -10.5 | -1.72 | 626.5 | 626.5 | 595 | 520860 |
| 1735061400 | 610.5 | 7.5 | 1.24 | 611 | 613 | 604.5 | 58758 |
| 1734975000 | 603 | -4.5 | -0.74 | 597 | 606.5 | 597 | 1607333 |
| 1734715800 | 607.5 | 0.5 | 0.08 | 603 | 609.5 | 598 | 851508 |
| 1734629400 | 607 | 5.5 | 0.91 | 595 | 608.5 | 595 | 296389 |
| 1734543000 | 601.5 | 1.5 | 0.25 | 605 | 605 | 598 | 609178 |
| 1734456600 | 600 | -5 | -0.83 | 599 | 610 | 597.5 | 1619523 |
| 1734370200 | 605 | 4 | 0.67 | 595 | 614 | 595 | 210718 |
| 1734111000 | 601 | -4 | -0.66 | 598 | 605.5 | 598 | 215402 |
| 1734024600 | 605 | -5.5 | -0.90 | 615.5 | 615.5 | 603.5 | 235161 |
| 1733938200 | 610.5 | -1.5 | -0.25 | 610 | 616.5 | 608 | 548435 |
| 1733851800 | 612 | -4.5 | -0.73 | 613.5 | 615 | 609.5 | 1034876 |
| 1733765400 | 616.5 | 0 | 0.00 | 616 | 621 | 615.5 | 756094 |
| 1733506200 | 616.5 | 2.5 | 0.41 | 595 | 621.5 | 595 | 2077121 |
| 1733419800 | 614 | -6.5 | -1.05 | 615 | 623.5 | 613 | 279608 |
| 1733333400 | 620.5 | -19.5 | -3.05 | 635 | 643.5 | 620.5 | 997711 |
| 1733247000 | 640 | 3.5 | 0.55 | 641.5 | 649.5 | 638 | 725085 |
| 1733160600 | 636.5 | -5.5 | -0.86 | 616.5 | 642.5 | 608 | 215594 |
| 1732901400 | 642 | 7 | 1.10 | 634 | 642 | 634 | 173966 |
| 1732815000 | 635 | 8.5 | 1.36 | 656.5 | 656.5 | 626 | 162186 |
| 1732728600 | 626.5 | -0.5 | -0.08 | 625 | 628.5 | 620 | 448206 |
| 1732642200 | 627 | -0.5 | -0.08 | 606 | 627.5 | 606 | 1368563 |
| 1732555800 | 627.5 | 11.5 | 1.87 | 635 | 635 | 612 | 344897 |
| 1732296600 | 616 | 1.5 | 0.24 | 598 | 623.5 | 598 | 169330 |
| 1732210200 | 614.5 | 11 | 1.82 | 602 | 618 | 597.5 | 233678 |
| 1732123800 | 603.5 | -10.5 | -1.71 | 612 | 615 | 601 | 864121 |
| 1732037400 | 614 | -6 | -0.97 | 620 | 622.5 | 609.5 | 742080 |
| 1731951000 | 620 | -6 | -0.96 | 625 | 629.5 | 613.5 | 560324 |
| 1731691800 | 626 | 2.5 | 0.40 | 590 | 628.5 | 590 | 608061 |
| 1731605400 | 623.5 | 10.5 | 1.71 | 615 | 623.5 | 606.5 | 239083 |
| 1731519000 | 613 | 7 | 1.16 | 629.5 | 629.5 | 603.5 | 1771076 |
| 1731432600 | 606 | -18.5 | -2.96 | 612 | 618 | 605.5 | 312154 |
| 1731346200 | 624.5 | 1 | 0.16 | 624.5 | 634 | 622 | 1220396 |
| 1731087000 | 623.5 | -4 | -0.64 | 625.5 | 632.5 | 613 | 2563593 |
| 1731000600 | 627.5 | 7 | 1.13 | 625.5 | 630.5 | 614 | 510637 |
| 1730914200 | 620.5 | 22.5 | 3.76 | 603.5 | 624.5 | 602 | 1804970 |
| 1730827800 | 598 | -6.5 | -1.08 | 601.5 | 609.5 | 595.5 | 1943474 |
| 1730741400 | 604.5 | -3.5 | -0.58 | 601 | 614.5 | 600 | 589177 |
| 1730482200 | 608 | -6 | -0.98 | 612.5 | 618 | 602.5 | 658973 |
| 1730395800 | 614 | -34.5 | -5.32 | 650 | 652.5 | 612 | 923454 |
| 1730309400 | 648.5 | 0 | 0.00 | 646 | 677 | 636 | 1697064 |
| 1730223000 | 648.5 | -25 | -3.71 | 701 | 701 | 648 | 622952 |
| 1730136600 | 673.5 | 1.5 | 0.22 | 688 | 688 | 672 | 229907 |
| 1729873800 | 672 | -18 | -2.61 | 680 | 692 | 671 | 350315 |
| 1729787400 | 690 | -15.5 | -2.20 | 710 | 710 | 690 | 130873 |
| 1729701000 | 705.5 | -4.5 | -0.63 | 706.5 | 708.5 | 699.5 | 193938 |
| 1729614600 | 710 | 2 | 0.28 | 729 | 729 | 703.5 | 159960 |
| 1729528200 | 708 | -15 | -2.07 | 725 | 725 | 707.5 | 160781 |
| 1729269000 | 723 | 7 | 0.98 | 729 | 729 | 709.5 | 164455 |
| 1729182600 | 716 | 13 | 1.85 | 700 | 717.5 | 700 | 752953 |
| 1729096200 | 703 | -4.5 | -0.64 | 720 | 720 | 702 | 361343 |
| 1729009800 | 707.5 | 1 | 0.14 | 705 | 713.5 | 704 | 137882 |
| 1728923400 | 706.5 | -10 | -1.40 | 719 | 719 | 705 | 104854 |
| 1728664200 | 716.5 | 4.5 | 0.63 | 714 | 716.5 | 708.5 | 136542 |
| 1728577800 | 712 | -8 | -1.11 | 749.5 | 749.5 | 709 | 170808 |
| 1728491400 | 720 | -5 | -0.69 | 723.5 | 728 | 715.5 | 1193812 |
| 1728405000 | 725 | -12.5 | -1.69 | 725.5 | 734.5 | 718 | 156835 |
| 1728318600 | 737.5 | 7.5 | 1.03 | 740 | 741 | 718.5 | 734538 |
| 1728059400 | 730 | 5.5 | 0.76 | 730 | 748.5 | 721 | 804566 |
| 1727973000 | 724.5 | 8.5 | 1.19 | 718.5 | 726 | 715 | 154607 |
| 1727886600 | 716 | -12 | -1.65 | 703.5 | 726 | 703.5 | 135582 |
| 1727800200 | 728 | -13.5 | -1.82 | 750.5 | 750.5 | 719.5 | 132154 |
| 1727713800 | 741.5 | 1.5 | 0.20 | 744.5 | 748.5 | 734 | 351859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
