J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 8.25
+0.50 (6.45%)
At close: Jan 28, 2026
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -0.65% | - |
| Jan 29, 2026 | 7.75 | 8.20 | 7.70 | 7.70 | 7.70 | -6.67% | 350 |
| Jan 28, 2026 | 8.25 | 8.25 | 7.75 | 8.25 | 8.25 | 6.45% | 91 |
| Jan 21, 2026 | 8.30 | 8.30 | 7.75 | 7.75 | 7.75 | -7.19% | 1,724 |
| Jan 20, 2026 | 8.70 | 8.75 | 8.35 | 8.35 | 8.35 | -8.24% | 1,122 |
| Jan 19, 2026 | 8.40 | 9.15 | 8.40 | 9.10 | 9.10 | 5.81% | 600 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jan 15, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.76% | - |
| Jan 14, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jan 13, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | - |
| Jan 12, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.55 | - | - |
| Jan 9, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jan 8, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.19% | - |
| Jan 7, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -3.45% | - |
| Jan 6, 2026 | 8.55 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | - |
| Jan 5, 2026 | 8.40 | 8.50 | 8.35 | 8.50 | 8.50 | 1.80% | - |
| Jan 2, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.21% | - |
| Dec 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Dec 29, 2025 | 8.25 | 8.65 | 8.20 | 8.25 | 8.25 | 1.23% | 68 |
| Dec 23, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -1.21% | - |
| Dec 22, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 8 |
| Dec 19, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.78% | 445 |
| Dec 18, 2025 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 3.68% | - |
| Dec 17, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.24% | - |
| Dec 16, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.26% | - |
| Dec 15, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | - |
| Dec 12, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Dec 11, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | - |
| Dec 10, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | - |
| Dec 9, 2025 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Dec 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Dec 5, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | - |
| Dec 4, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | -0.63% | - |
| Dec 3, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | - |
| Dec 2, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | - |
| Dec 1, 2025 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | - |
| Nov 28, 2025 | 7.80 | 7.85 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 27, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 4.70% | - |
| Nov 26, 2025 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 4.20% | - |
| Nov 25, 2025 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 5.93% | - |
| Nov 24, 2025 | 7.05 | 7.05 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Nov 21, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 20, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | - |
| Nov 18, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -1.42% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 14, 2025 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -2.08% | - |
| Nov 13, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | - |
| Nov 12, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | - |
| Nov 11, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 0.70% | - |