Singapore markets close in 2 hours 33 minutes
Straits Times Index
3,323.19 +9.05 (+0.27%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,052.92 +25.21 (+0.14%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,987.01 -1,289.30 (-2.07%) CMC Crypto 200
1,266.74 +17.61 (+1.41%)
J D Wetherspoon plc (JDW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:41PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.00 | 0.00 | 0.00 | 752.00 | 752.00 | 25 |
| 21 Jun 2024 | 747.50 | 760.50 | 720.50 | 742.00 | 742.00 | 422,898 |
| 20 Jun 2024 | 710.50 | 745.50 | 710.50 | 742.50 | 742.50 | 93,117 |
| 19 Jun 2024 | 717.00 | 757.00 | 717.00 | 735.00 | 735.00 | 149,851 |
| 18 Jun 2024 | 762.00 | 762.00 | 722.50 | 751.50 | 751.50 | 163,406 |
| 17 Jun 2024 | 720.00 | 745.00 | 717.00 | 745.00 | 745.00 | 185,043 |
| 14 Jun 2024 | 742.00 | 748.50 | 719.00 | 725.50 | 725.50 | 159,942 |
| 13 Jun 2024 | 772.00 | 772.00 | 737.00 | 738.00 | 738.00 | 130,619 |
| 12 Jun 2024 | 726.50 | 754.00 | 726.50 | 746.00 | 746.00 | 188,789 |
| 11 Jun 2024 | 754.50 | 791.00 | 740.00 | 740.00 | 740.00 | 92,234 |
| 10 Jun 2024 | 770.00 | 799.50 | 750.50 | 757.50 | 757.50 | 136,835 |
| 07 Jun 2024 | 760.00 | 786.50 | 748.50 | 761.00 | 761.00 | 155,571 |
| 06 Jun 2024 | 760.00 | 799.50 | 760.00 | 762.50 | 762.50 | 382,789 |
| 05 Jun 2024 | 778.50 | 779.00 | 751.00 | 762.50 | 762.50 | 82,997 |
| 04 Jun 2024 | 775.00 | 782.50 | 755.00 | 767.00 | 767.00 | 150,789 |
| 03 Jun 2024 | 766.00 | 783.38 | 766.00 | 770.00 | 770.00 | 112,279 |
| 31 May 2024 | 762.50 | 791.00 | 762.50 | 766.00 | 766.00 | 421,060 |
| 30 May 2024 | 800.00 | 800.00 | 764.00 | 778.00 | 778.00 | 426,518 |
| 29 May 2024 | 809.50 | 809.50 | 751.50 | 769.50 | 769.50 | 168,782 |
| 28 May 2024 | 783.50 | 794.00 | 733.75 | 769.00 | 769.00 | 233,773 |
| 24 May 2024 | 780.00 | 794.50 | 780.00 | 794.00 | 794.00 | 105,927 |
| 23 May 2024 | 784.00 | 798.50 | 766.50 | 788.50 | 788.50 | 173,896 |
| 22 May 2024 | 798.50 | 801.06 | 788.50 | 789.00 | 789.00 | 188,036 |
| 21 May 2024 | 791.00 | 812.50 | 782.00 | 799.50 | 799.50 | 439,277 |
| 20 May 2024 | 792.00 | 811.00 | 764.50 | 805.00 | 805.00 | 205,336 |
| 17 May 2024 | 798.00 | 807.49 | 792.00 | 806.50 | 806.50 | 967,737 |
| 16 May 2024 | 777.00 | 802.00 | 757.50 | 802.00 | 802.00 | 218,593 |
| 15 May 2024 | 779.50 | 787.00 | 751.00 | 780.00 | 780.00 | 592,558 |
| 14 May 2024 | 760.00 | 782.50 | 747.00 | 780.00 | 780.00 | 419,192 |
| 13 May 2024 | 760.50 | 775.50 | 740.00 | 758.00 | 758.00 | 183,158 |
| 10 May 2024 | 772.50 | 777.74 | 761.00 | 763.50 | 763.50 | 201,237 |
| 09 May 2024 | 754.00 | 773.50 | 748.50 | 770.50 | 770.50 | 334,308 |
| 08 May 2024 | 758.00 | 762.50 | 744.13 | 759.00 | 759.00 | 434,492 |
| 07 May 2024 | 740.00 | 750.00 | 724.00 | 727.50 | 727.50 | 173,070 |
| 03 May 2024 | 740.00 | 742.69 | 727.00 | 733.00 | 733.00 | 119,363 |
| 02 May 2024 | 729.50 | 740.50 | 723.50 | 725.50 | 725.50 | 95,734 |
| 01 May 2024 | 724.50 | 732.00 | 716.00 | 723.50 | 723.50 | 116,388 |
| 30 Apr 2024 | 730.00 | 748.50 | 724.50 | 724.50 | 724.50 | 169,452 |
| 29 Apr 2024 | 733.50 | 742.00 | 726.50 | 739.50 | 739.50 | 178,758 |
| 26 Apr 2024 | 727.00 | 737.00 | 726.00 | 733.50 | 733.50 | 135,805 |
| 25 Apr 2024 | 733.00 | 740.50 | 721.00 | 723.00 | 723.00 | 200,525 |
| 24 Apr 2024 | 739.00 | 742.50 | 729.50 | 735.50 | 735.50 | 207,720 |
| 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 |
| *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.