J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 7.80
+0.35 (4.70%)
At close: Nov 27, 2025
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 10, 2025 | 7.55 | 7.55 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Nov 7, 2025 | 7.00 | 7.15 | 7.00 | 7.05 | 7.05 | -1.40% | - |
| Nov 6, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | - |
| Nov 5, 2025 | 7.15 | 7.15 | 6.90 | 7.15 | 7.15 | -0.69% | - |
| Nov 4, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| Nov 3, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | -0.68% | - |
| Oct 31, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | - |
| Oct 30, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 29, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 27, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | - |
| Oct 24, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | - |
| Oct 23, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Oct 22, 2025 | 7.15 | 7.40 | 7.15 | 7.40 | 7.31 | 2.78% | - |
| Oct 21, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | 0.70% | - |
| Oct 20, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.06 | 1.42% | - |
| Oct 17, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 6.96 | -0.70% | - |
| Oct 16, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.01 | - | - |
| Oct 15, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.01 | - | - |
| Oct 14, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.01 | - | - |
| Oct 13, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.01 | -1.39% | - |
| Oct 10, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | - | - |
| Oct 9, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.11 | - | - |
| Oct 8, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.11 | 1.41% | - |
| Oct 7, 2025 | 7.05 | 7.10 | 6.95 | 7.10 | 7.01 | - | - |
| Oct 6, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.01 | -0.70% | - |
| Oct 3, 2025 | 7.50 | 7.50 | 7.10 | 7.15 | 7.06 | -5.30% | - |
| Oct 2, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.46 | -1.31% | - |
| Oct 1, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.55 | -2.55% | - |
| Sep 30, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.75 | 0.64% | - |
| Sep 29, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.70 | 1.30% | - |
| Sep 26, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.60 | - | - |
| Sep 25, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.60 | -0.65% | - |
| Sep 24, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.65 | -2.52% | - |
| Sep 23, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.85 | 1.92% | - |