J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 7.75
-0.20 (-2.52%)
At close: Sep 24, 2025
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 215 |
| Sep 26, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | - | 215 |
| Sep 25, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 215 |
| Sep 24, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -2.52% | 215 |
| Sep 23, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 1.92% | 215 |
| Sep 22, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 215 |
| Sep 19, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -0.64% | 215 |
| Sep 18, 2025 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 215 |
| Sep 17, 2025 | 7.90 | 8.05 | 7.80 | 7.80 | 7.80 | -3.11% | 215 |
| Sep 16, 2025 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | - | 215 |
| Sep 15, 2025 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 2.55% | 215 |
| Sep 12, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 215 |
| Sep 11, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 215 |
| Sep 10, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | 215 |
| Sep 9, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -1.92% | 215 |
| Sep 8, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 4.00% | 215 |
| Sep 5, 2025 | 7.65 | 7.90 | 7.50 | 7.50 | 7.50 | -2.60% | 215 |
| Sep 4, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 645 |
| Sep 3, 2025 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | - | 645 |
| Sep 2, 2025 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -4.37% | 645 |
| Sep 1, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 645 |
| Aug 29, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.84% | 730 |
| Aug 28, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 730 |
| Aug 27, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.61% | 645 |
| Aug 26, 2025 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | -0.60% | 730 |
| Aug 25, 2025 | 8.30 | 8.30 | 8.00 | 8.30 | 8.30 | 0.61% | 645 |
| Aug 22, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 730 |
| Aug 21, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -1.20% | 730 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 645 |
| Aug 19, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -0.59% | 730 |
| Aug 18, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 1.20% | 730 |
| Aug 15, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | -0.60% | 730 |
| Aug 14, 2025 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | 730 |
| Aug 13, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 730 |
| Aug 12, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.20% | 730 |
| Aug 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 730 |
| Aug 8, 2025 | 8.40 | 8.50 | 8.35 | 8.35 | 8.35 | 1.83% | 730 |
| Aug 7, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | 730 |
| Aug 6, 2025 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | -1.81% | 730 |
| Aug 5, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 730 |
| Aug 4, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.20% | 730 |
| Aug 1, 2025 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -2.92% | 730 |
| Jul 31, 2025 | 8.45 | 8.60 | 8.45 | 8.55 | 8.55 | 1.18% | 730 |
| Jul 30, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -1.17% | 730 |
| Jul 29, 2025 | 8.65 | 8.70 | 8.55 | 8.55 | 8.55 | -2.84% | 730 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 730 |
| Jul 25, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -2.73% | 730 |
| Jul 24, 2025 | 9.00 | 9.15 | 8.75 | 9.15 | 9.15 | 1.10% | 730 |
| Jul 23, 2025 | 8.85 | 9.15 | 8.85 | 9.05 | 9.05 | 2.84% | 730 |
| Jul 22, 2025 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 730 |