Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

J D Wetherspoon plc (0QW.F)

Compare
6.90
0.00
(0.00%)
As of 3:29:01 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20256.906.906.856.906.90100
Mar 11, 20256.906.906.856.906.90-
Mar 10, 20256.756.906.756.906.90-
Mar 7, 20256.706.706.706.706.70-
Mar 6, 20256.856.856.756.756.75-
Mar 5, 20256.857.106.856.906.90-
Mar 4, 20257.057.056.906.906.90-
Mar 3, 20257.057.157.057.157.15-
Feb 28, 20257.107.107.007.107.10-
Feb 27, 20257.107.157.057.157.15-
Feb 26, 20257.007.157.007.157.15-
Feb 25, 20257.107.107.057.107.10-
Feb 24, 20257.157.207.157.157.15-
Feb 21, 20257.057.207.057.207.20-
Feb 20, 20256.957.006.956.956.95-
Feb 19, 20257.157.157.007.007.00-
Feb 18, 20257.107.157.107.157.15-
Feb 17, 20257.107.507.057.507.50100
Feb 14, 20257.107.207.107.207.20-
Feb 13, 20257.107.157.107.157.15-
Feb 12, 20257.057.157.057.107.10-
Feb 11, 20257.207.207.107.107.10-
Feb 10, 20257.157.307.157.307.30-
Feb 7, 20257.257.257.207.207.20-
Feb 6, 20257.207.257.207.207.20-
Feb 5, 20257.157.207.157.207.20-
Feb 4, 20257.257.257.157.207.20-
Feb 3, 20257.357.357.157.157.15-
Jan 31, 20257.257.407.257.407.40-
Jan 30, 20257.107.207.107.207.20-
Jan 29, 20257.357.357.057.057.05-
Jan 28, 20257.207.857.207.357.35109
Jan 27, 20257.157.207.157.207.20-
Jan 24, 20257.107.107.107.107.10-
Jan 23, 20257.107.557.007.107.1025
Jan 22, 20257.107.107.007.007.00-
Jan 21, 20257.107.107.107.107.10-
Jan 20, 20257.057.107.057.107.10-
Jan 17, 20257.057.507.057.107.1030
Jan 16, 20257.107.107.007.007.00-
Jan 15, 20256.857.106.857.107.10-
Jan 14, 20256.856.906.856.856.85-
Jan 13, 20256.806.806.756.806.80-
Jan 10, 20257.007.006.856.856.85-
Jan 9, 20256.857.006.807.007.00-
Jan 8, 20257.007.056.956.956.95-
Jan 7, 20257.207.207.107.107.10-
Jan 6, 20257.107.157.107.157.15-
Jan 3, 20257.207.207.207.207.20-
Jan 2, 20257.107.207.107.207.20-
Dec 30, 20247.107.106.956.956.9588
Dec 27, 20247.207.607.207.507.5024
Dec 23, 20247.657.657.157.207.20100
Dec 20, 20247.207.257.157.257.2578
Dec 19, 20247.157.157.157.157.15-
Dec 18, 20247.107.157.107.157.15-
Dec 17, 20247.207.207.157.207.20-
Dec 16, 20247.107.157.057.157.15-
Dec 13, 20247.157.207.157.157.15-
Dec 12, 20247.307.307.207.207.20-
Dec 11, 20247.307.307.307.307.30-
Dec 10, 20247.307.307.307.307.30-
Dec 9, 20247.307.357.307.357.35-
Dec 6, 20247.257.357.257.357.35-
Dec 5, 20247.357.357.357.357.35-
Dec 4, 20247.607.607.557.557.55-
Dec 3, 20247.557.657.557.657.65-
Dec 2, 20247.607.657.607.607.60-
Nov 29, 20247.507.507.507.507.50-
Nov 28, 20247.407.507.407.507.50-
Nov 27, 20247.407.407.357.407.40-
Nov 26, 20247.407.757.257.757.7515
Nov 25, 20247.307.307.257.257.25-
Nov 22, 20247.257.307.257.307.30-
Nov 21, 20247.107.307.107.307.30-
Nov 20, 20247.257.607.157.157.1550
Nov 19, 20247.307.307.207.207.20-
Nov 18, 20247.357.407.307.307.30-
Nov 15, 20247.357.407.307.407.40-
Nov 14, 20247.257.357.257.357.35-
Nov 13, 20247.157.257.157.257.25-
Nov 12, 20247.407.407.207.207.20-
Nov 11, 20247.407.557.407.557.55-
Nov 8, 20247.407.407.307.407.40-
Nov 7, 20247.357.407.357.407.40-
Nov 6, 20247.057.307.057.307.30-
Nov 5, 20247.057.107.057.057.05-
Nov 4, 20247.107.107.057.057.05-
Nov 1, 20247.157.207.107.157.15-
Oct 31, 20247.607.657.307.307.30-
Oct 30, 20247.658.057.607.607.6064
Oct 29, 20247.957.957.707.707.70-
Oct 28, 20247.908.007.907.957.95-
Oct 25, 20248.108.107.957.957.95-
Oct 24, 2024 0.14 Dividend
Oct 24, 20248.308.308.208.258.25-
Oct 23, 20248.408.408.358.358.23-
Oct 22, 20248.358.408.308.408.28-
Oct 21, 20248.508.558.458.458.33-
Oct 18, 20248.458.508.458.508.38-
Oct 17, 20248.258.458.258.458.33-
Oct 16, 20248.308.308.258.258.13-
Oct 15, 20248.308.358.308.358.23-
Oct 14, 20248.408.408.358.358.2330
Oct 11, 20248.358.358.358.358.23-
Oct 10, 20248.458.458.358.358.23-
Oct 9, 20248.508.508.508.508.38-
Oct 8, 20248.608.608.508.508.38-
Oct 7, 20248.558.558.508.508.38-
Oct 4, 20248.508.708.508.708.57-
Oct 3, 20248.408.458.358.458.33-
Oct 2, 20248.608.608.458.458.33-
Oct 1, 20248.758.758.608.658.53-
Sep 30, 20248.708.758.658.708.57-
Sep 27, 20248.658.758.658.758.62-
Sep 26, 20248.358.658.358.658.53-
Sep 25, 20248.358.408.308.408.28-
Sep 24, 20248.508.558.458.458.33-
Sep 23, 20248.308.558.308.558.43-
Sep 20, 20248.458.458.308.308.18-
Sep 19, 20248.358.458.358.458.33-
Sep 18, 20248.358.358.358.358.23-
Sep 17, 20248.308.408.308.408.28-
Sep 16, 20248.258.358.258.358.23-
Sep 13, 20248.058.258.008.258.13-
Sep 12, 20248.058.208.058.107.98-
Sep 11, 20248.208.258.158.158.03-
Sep 10, 20248.358.408.308.308.18-
Sep 9, 20248.308.408.308.408.28-
Sep 6, 20248.458.458.408.458.33-
Sep 5, 20248.458.558.458.558.43-
Sep 4, 20248.558.558.458.458.3340
Sep 3, 20248.658.658.558.558.43-
Sep 2, 20248.858.858.758.758.62-
Aug 30, 20248.858.958.858.958.82-
Aug 29, 20248.808.858.758.858.72-
Aug 28, 20248.958.958.858.858.72-
Aug 27, 20248.858.958.858.958.82-
Aug 26, 20248.858.908.858.908.77-
Aug 23, 20248.858.908.808.808.67-
Aug 22, 20248.808.958.608.958.82-
Aug 21, 20248.608.808.458.808.67-
Aug 20, 20248.758.858.708.708.57-
Aug 19, 20248.758.908.758.908.77-
Aug 16, 20248.758.808.758.808.67-
Aug 15, 20248.508.758.508.758.62-
Aug 14, 20248.558.608.558.558.43-
Aug 13, 20248.458.658.458.658.53-
Aug 12, 20248.608.608.508.508.38-
Aug 9, 20248.358.458.358.458.33-
Aug 8, 20248.308.308.208.258.13-
Aug 7, 20248.258.258.258.258.13-
Aug 6, 20248.208.208.108.107.98-
Aug 5, 20248.408.408.008.007.89-
Aug 2, 20248.758.758.558.558.43-
Aug 1, 20248.708.858.608.858.72-
Jul 31, 20248.608.758.608.708.57-
Jul 30, 20248.508.758.458.708.57-
Jul 29, 20248.708.708.658.708.57-
Jul 26, 20248.408.608.408.608.48-
Jul 25, 20248.408.408.408.408.28-
Jul 24, 20248.658.658.608.658.53-
Jul 23, 20248.658.658.658.658.53-
Jul 22, 20248.708.758.708.708.57-
Jul 19, 20248.758.758.558.658.53-
Jul 18, 20249.009.008.858.958.82-
Jul 17, 20248.859.058.858.908.77-
Jul 16, 20248.908.908.808.808.67-
Jul 15, 20249.059.058.558.908.77-
Jul 12, 20249.009.008.808.958.82-
Jul 11, 20248.808.908.808.908.77-
Jul 10, 20248.909.008.758.758.62-
Jul 9, 20248.908.908.858.908.77-
Jul 8, 20248.809.008.759.008.87-
Jul 5, 20248.708.958.708.808.67-
Jul 4, 20248.709.308.708.758.6240
Jul 3, 20248.508.608.508.608.48-
Jul 2, 20248.458.458.408.458.33-
Jul 1, 20248.458.608.458.508.38-
Jun 28, 20248.558.558.508.558.43-
Jun 27, 20248.708.708.658.658.53-
Jun 26, 20248.758.808.758.808.67-
Jun 25, 20248.758.808.658.808.67-
Jun 24, 20248.608.658.558.658.53-
Jun 21, 20248.608.708.558.708.57-
Jun 20, 20248.558.608.558.608.48-
Jun 19, 20248.758.758.558.558.43-
Jun 18, 20248.658.758.658.708.57-
Jun 17, 20248.458.608.408.608.48-
Jun 14, 20248.608.608.508.508.38-
Jun 13, 20248.658.708.608.708.57-
Jun 12, 20248.608.758.608.758.62-
Jun 11, 20248.808.808.708.708.57-
Jun 10, 20248.858.858.758.758.62-
Jun 7, 20248.808.808.708.708.57-
Jun 6, 20248.808.908.808.858.72-
Jun 5, 20248.858.858.808.858.72-
Jun 4, 20248.908.908.808.808.67-
Jun 3, 20248.808.958.808.908.77-
May 31, 20248.958.958.908.908.77-
May 30, 20248.909.108.909.108.97-
May 29, 20248.908.908.758.758.62-
May 28, 20249.159.158.958.958.82-
May 27, 20249.159.159.159.159.02-
May 24, 20249.109.159.059.159.02-
May 23, 20249.109.209.059.209.07-
May 22, 20249.209.209.109.108.97-
May 21, 20249.259.259.159.209.07-
May 20, 20249.259.309.209.309.17-
May 17, 20249.759.759.209.209.073
May 16, 20248.959.058.909.058.92-
May 15, 20248.908.958.908.908.77-
May 14, 20248.658.758.658.758.62-
May 13, 20248.708.758.708.708.57-
May 10, 20248.808.808.758.758.62-
May 9, 20248.658.758.658.758.62-
May 8, 20248.308.558.308.558.43-
May 7, 20248.408.508.408.408.28-
May 6, 20248.408.408.408.408.28-
May 3, 20248.358.458.358.458.33-
May 2, 20248.308.408.308.358.23-
Apr 30, 20248.358.608.358.458.33-
Apr 29, 20248.258.458.258.458.33-
Apr 26, 20248.158.458.158.458.33-
Apr 25, 20248.258.458.258.358.23-
Apr 24, 20248.308.508.308.508.38-
Apr 23, 20248.258.858.258.858.72586
Apr 22, 20248.158.458.158.458.33-
Apr 19, 20248.208.808.208.808.6794
Apr 18, 20248.158.158.158.158.03-
Apr 17, 20248.158.508.158.508.38-
Apr 16, 20248.358.458.358.458.33-
Apr 15, 20248.208.658.208.658.53-
Apr 12, 20248.408.658.408.658.53-
Apr 11, 20248.358.958.358.958.822
Apr 10, 20248.358.658.358.558.43-
Apr 9, 20248.558.958.558.958.824
Apr 8, 20248.258.608.258.608.48-
Apr 5, 20248.358.358.308.358.23-
Apr 4, 20248.208.458.208.458.33-
Apr 3, 20248.208.408.208.408.28-
Apr 2, 20248.308.508.308.508.38-
Mar 28, 20248.128.528.128.528.40-
Mar 27, 20248.318.568.318.348.22-
Mar 26, 20248.148.508.148.508.38-
Mar 25, 20248.358.568.348.348.22-
Mar 22, 20248.918.918.468.468.34-
Mar 21, 20248.779.118.779.118.98-
Mar 20, 20248.919.038.919.038.91-
Mar 19, 20249.099.349.099.219.08-
Mar 18, 20249.149.509.149.279.1475
Mar 15, 20248.989.318.989.319.17-
Mar 14, 20249.099.239.099.189.04-
Mar 13, 20248.909.188.909.159.02-
Mar 12, 20248.819.078.819.038.91-