J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 8.50
-0.05 (-0.58%)
At close: Feb 20, 2026
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | -0.58% | - |
| Feb 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Feb 18, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 2.98% | - |
| Feb 17, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Feb 16, 2026 | 9.00 | 9.00 | 8.45 | 8.45 | 8.45 | -0.59% | 110 |
| Feb 13, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.03% | - |
| Feb 12, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | - |
| Feb 11, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1.24% | - |
| Feb 10, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.90% | - |
| Feb 9, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | - |
| Feb 6, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | - |
| Feb 5, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | - |
| Feb 4, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 2.63% | - |
| Feb 3, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Feb 2, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | - | - |
| 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% | - |