J D Wetherspoon plc (FRA:0QW)
Germany flag Germany · Delayed Price · Currency is EUR
7.05
-0.05 (-0.70%)
At close: Oct 17, 2025

J D Wetherspoon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20257.457.457.357.457.450.68%215
Oct 22, 20257.157.407.157.407.312.78%-
Oct 21, 20257.157.207.157.207.110.70%-
Oct 20, 20257.107.157.107.157.061.42%-
Oct 17, 20257.057.056.957.056.96-0.70%-
Oct 16, 20257.057.107.057.107.01--
Oct 15, 20257.157.157.107.107.01--
Oct 14, 20257.057.157.057.107.01--
Oct 13, 20257.007.107.007.107.01-1.39%-
Oct 10, 20257.157.207.157.207.11--
Oct 9, 20257.157.257.157.207.11--
Oct 8, 20257.057.207.057.207.111.41%-
Oct 7, 20257.057.106.957.107.01--
Oct 6, 20257.107.107.057.107.01-0.70%-
Oct 3, 20257.507.507.107.157.06-5.30%-
Oct 2, 20257.507.557.507.557.46-1.31%-
Oct 1, 20257.657.707.607.657.56-2.55%-
Sep 30, 20257.757.857.757.857.750.64%-
Sep 29, 20257.707.807.707.807.701.30%-
Sep 26, 20257.507.707.507.707.60--
Sep 25, 20257.707.707.657.707.60-0.65%-
Sep 24, 20257.857.857.757.757.65-2.52%-
Sep 23, 20257.757.957.757.957.851.92%-
Sep 22, 20257.807.807.757.807.70--
Sep 19, 20257.757.807.757.807.70-0.64%-
Sep 18, 20257.807.857.757.857.750.64%-
Sep 17, 20257.908.057.807.807.70-3.11%-
Sep 16, 20258.058.108.058.057.95--
Sep 15, 20257.808.057.808.057.952.55%-
Sep 12, 20257.807.857.807.857.750.64%-
Sep 11, 20257.757.807.757.807.700.65%-
Sep 10, 20257.607.757.607.757.651.31%-
Sep 9, 20257.707.757.657.657.56-1.92%-
Sep 8, 20257.757.807.757.807.704.00%-
Sep 5, 20257.657.907.507.507.41-2.60%215
Sep 4, 20257.607.707.607.707.600.65%-
Sep 3, 20257.457.657.457.657.56--
Sep 2, 20257.957.957.657.657.56-4.37%-
Sep 1, 20257.908.007.908.007.90--
Aug 29, 20258.058.058.008.007.90-1.84%-
Aug 28, 20258.158.208.158.158.05-0.61%-
Aug 27, 20258.258.258.208.208.10-0.61%-
Aug 26, 20258.308.308.158.258.15-0.60%-
Aug 25, 20258.308.308.008.308.200.61%-
Aug 22, 20258.208.258.208.258.150.61%-
Aug 21, 20258.258.258.208.208.10-1.20%-
Aug 20, 20258.408.408.258.308.20-1.19%645
Aug 19, 20258.308.408.308.408.30-0.59%-
Aug 18, 20258.358.458.358.458.351.20%-
Aug 15, 20258.308.358.258.358.25-0.60%-