Wetherspoon ( J.d.) Plc (JDW)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.5 | -2.1327014218 | 633 | 633 | 597 | 335588 | 613.73812651 | DE |
| 4 | 19.5 | 3.25 | 600 | 633 | 572.5 | 575473 | 600.58144192 | DE |
| 12 | -6 | -0.959232613909 | 625.5 | 656.5 | 572.5 | 646721 | 610.91880089 | DE |
| 26 | -108.5 | -14.9038461538 | 728 | 780 | 572.5 | 478229 | 642.27741206 | DE |
| 52 | -212 | -25.4960914011 | 831.5 | 862.5 | 572.5 | 379400 | 688.11377095 | DE |
| 156 | -278.5 | -31.013363029 | 898 | 950 | 388.4 | 499041 | 628.14971171 | DE |
| 260 | -950.5 | -60.5414012739 | 1570 | 1590 | 388.4 | 459381 | 777.7949372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 606 | -19 | -3.04 | 620 | 626 | 597 | 244223 |
| 1738085400 | 625 | 9.5 | 1.54 | 615.5 | 630.5 | 612.5 | 223943 |
| 1737999000 | 615.5 | 2 | 0.33 | 608.5 | 619.5 | 608.5 | 155809 |
| 1737739800 | 613.5 | 1.5 | 0.25 | 613 | 619.5 | 608.5 | 616813 |
| 1737653400 | 612 | 3 | 0.49 | 633 | 633 | 600.5 | 437152 |
| 1737567000 | 609 | -2.5 | -0.41 | 629.5 | 629.5 | 598.5 | 398217 |
| 1737480600 | 611.5 | 1 | 0.16 | 620 | 620 | 604.5 | 398158 |
| 1737394200 | 610.5 | 5.5 | 0.91 | 574 | 613.5 | 574 | 242941 |
| 1737135000 | 605 | 0 | 0.00 | 622.5 | 622.5 | 591.5 | 653877 |
| 1737048600 | 605 | -2.5 | -0.41 | 606 | 613.5 | 595.5 | 2741361 |
| 1736962200 | 607.5 | 20 | 3.40 | 593 | 610.5 | 591 | 219487 |
| 1736875800 | 587.5 | 0 | 0.00 | 591.5 | 594.5 | 585 | 378166 |
| 1736789400 | 587.5 | 5 | 0.86 | 580 | 587.5 | 577.5 | 424360 |
| 1736530200 | 582.5 | -14 | -2.35 | 596.5 | 599 | 581.5 | 1463630 |
| 1736443800 | 596.5 | 10.5 | 1.79 | 580.5 | 598 | 572.5 | 962799 |
| 1736357400 | 586 | -5 | -0.85 | 599 | 599 | 585 | 217183 |
| 1736271000 | 591 | -16.5 | -2.72 | 605 | 606.5 | 591 | 682344 |
| 1736184600 | 607.5 | 7.5 | 1.25 | 602 | 611 | 596.5 | 123732 |
| 1735925400 | 600 | -9.5 | -1.56 | 610 | 611.5 | 600 | 759702 |
| 1735839000 | 609.5 | 9.5 | 1.58 | 600 | 611 | 600 | 165569 |
| 1735666200 | 600 | 1 | 0.17 | 595 | 603.5 | 595 | 61492 |
| 1735579800 | 599 | -1 | -0.17 | 621.5 | 621.5 | 596 | 140462 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
