J D Wetherspoon plc (FRA:0QW)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 215 |
| 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 | 7.56 | -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% | - |
| Sep 22, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.70 | - | - |
| Sep 19, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.70 | -0.64% | - |
| Sep 18, 2025 | 7.80 | 7.85 | 7.75 | 7.85 | 7.75 | 0.64% | - |
| Sep 17, 2025 | 7.90 | 8.05 | 7.80 | 7.80 | 7.70 | -3.11% | - |
| Sep 16, 2025 | 8.05 | 8.10 | 8.05 | 8.05 | 7.95 | - | - |
| Sep 15, 2025 | 7.80 | 8.05 | 7.80 | 8.05 | 7.95 | 2.55% | - |
| Sep 12, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.75 | 0.64% | - |
| Sep 11, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.70 | 0.65% | - |
| Sep 10, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.65 | 1.31% | - |
| Sep 9, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.56 | -1.92% | - |
| Sep 8, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.70 | 4.00% | - |
| Sep 5, 2025 | 7.65 | 7.90 | 7.50 | 7.50 | 7.41 | -2.60% | 215 |
| Sep 4, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.60 | 0.65% | - |
| Sep 3, 2025 | 7.45 | 7.65 | 7.45 | 7.65 | 7.56 | - | - |
| Sep 2, 2025 | 7.95 | 7.95 | 7.65 | 7.65 | 7.56 | -4.37% | - |
| Sep 1, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 7.90 | - | - |
| Aug 29, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.90 | -1.84% | - |
| Aug 28, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 8.05 | -0.61% | - |
| Aug 27, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.10 | -0.61% | - |
| Aug 26, 2025 | 8.30 | 8.30 | 8.15 | 8.25 | 8.15 | -0.60% | - |
| Aug 25, 2025 | 8.30 | 8.30 | 8.00 | 8.30 | 8.20 | 0.61% | - |
| Aug 22, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.15 | 0.61% | - |
| Aug 21, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.10 | -1.20% | - |
| Aug 20, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.20 | -1.19% | 645 |
| Aug 19, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.30 | -0.59% | - |
| Aug 18, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.35 | 1.20% | - |
| Aug 15, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.25 | -0.60% | - |