J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 589.00
-19.00 (-3.13%)
Mar 26, 2026, 4:47 PM GMT
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 598.00 | 607.00 | 592.00 | 598.50 | - | -1.56% | 149,021 |
| Mar 25, 2026 | 618.50 | 618.50 | 572.50 | 608.00 | 608.00 | 5.56% | 335,111 |
| Mar 24, 2026 | 579.00 | 580.50 | 558.00 | 576.00 | 576.00 | 1.41% | 340,828 |
| Mar 23, 2026 | 549.50 | 583.00 | 540.00 | 568.00 | 568.00 | 2.25% | 1,130,068 |
| Mar 20, 2026 | 600.00 | 600.50 | 530.50 | 555.50 | 555.50 | -10.55% | 2,344,376 |
| Mar 19, 2026 | 631.00 | 631.50 | 615.50 | 621.00 | 621.00 | -2.51% | 291,299 |
| Mar 18, 2026 | 641.00 | 654.00 | 632.20 | 637.00 | 637.00 | -0.78% | 187,040 |
| Mar 17, 2026 | 693.50 | 693.50 | 636.00 | 642.00 | 642.00 | 0.16% | 287,542 |
| Mar 16, 2026 | 656.50 | 657.50 | 636.60 | 641.00 | 641.00 | -1.84% | 235,376 |
| Mar 13, 2026 | 694.50 | 694.50 | 645.50 | 653.00 | 653.00 | -1.66% | 136,611 |
| Mar 12, 2026 | 661.50 | 674.00 | 651.50 | 664.00 | 664.00 | 0.08% | 164,916 |
| Mar 11, 2026 | 661.00 | 682.00 | 656.50 | 663.50 | 663.50 | -0.75% | 198,917 |
| Mar 10, 2026 | 667.00 | 675.50 | 659.00 | 668.50 | 668.50 | 1.67% | 227,430 |
| Mar 9, 2026 | 687.00 | 692.00 | 657.50 | 657.50 | 657.50 | -4.99% | 229,948 |
| Mar 6, 2026 | 680.00 | 717.00 | 680.00 | 692.00 | 692.00 | -0.29% | 120,524 |
| Mar 5, 2026 | 700.50 | 709.00 | 683.00 | 694.00 | 694.00 | 0.22% | 914,750 |
| Mar 4, 2026 | 663.00 | 695.00 | 663.00 | 692.50 | 692.50 | 2.37% | 104,937 |
| Mar 3, 2026 | 707.00 | 707.00 | 669.00 | 676.50 | 676.50 | -4.04% | 609,631 |
| Mar 2, 2026 | 736.50 | 736.50 | 700.50 | 705.00 | 705.00 | -2.56% | 303,630 |
| Feb 27, 2026 | 715.00 | 735.00 | 715.00 | 723.50 | 723.50 | -0.75% | 301,093 |
| Feb 26, 2026 | 728.00 | 751.00 | 717.50 | 729.00 | 729.00 | 0.21% | 296,592 |
| Feb 25, 2026 | 780.00 | 780.00 | 723.00 | 727.50 | 727.50 | -1.29% | 189,249 |
| Feb 24, 2026 | 725.50 | 751.50 | 725.50 | 737.00 | 737.00 | 0.41% | 104,837 |
| Feb 23, 2026 | 730.00 | 758.50 | 725.00 | 734.00 | 734.00 | -2.97% | 153,705 |
| Feb 20, 2026 | 780.00 | 780.00 | 750.00 | 756.50 | 756.50 | -0.39% | 112,703 |
| Feb 19, 2026 | 769.00 | 769.00 | 729.50 | 759.50 | 759.50 | -1.17% | 202,369 |
| Feb 18, 2026 | 770.00 | 772.00 | 750.00 | 768.50 | 768.50 | 2.47% | 189,543 |
| Feb 17, 2026 | 753.00 | 757.50 | 738.50 | 750.00 | 750.00 | -0.40% | 123,317 |
| Feb 16, 2026 | 755.00 | 755.00 | 724.50 | 753.00 | 753.00 | 0.80% | 191,279 |
| Feb 13, 2026 | 737.50 | 755.50 | 721.50 | 747.00 | 747.00 | 1.77% | 238,791 |
| Feb 12, 2026 | 731.00 | 736.50 | 721.43 | 734.00 | 734.00 | 1.31% | 148,026 |
| Feb 11, 2026 | 715.00 | 731.00 | 713.00 | 724.50 | 724.50 | 0.49% | 170,229 |
| Feb 10, 2026 | 705.50 | 724.00 | 705.50 | 721.00 | 721.00 | 2.27% | 209,963 |
| Feb 9, 2026 | 700.00 | 706.50 | 690.37 | 705.00 | 705.00 | 1.08% | 155,553 |
| Feb 6, 2026 | 694.00 | 698.50 | 673.00 | 697.50 | 697.50 | 1.31% | 131,416 |
| Feb 5, 2026 | 685.00 | 692.80 | 678.50 | 688.50 | 688.50 | 0.51% | 134,915 |
| Feb 4, 2026 | 670.00 | 692.00 | 664.50 | 685.00 | 685.00 | 2.70% | 220,723 |
| Feb 3, 2026 | 676.50 | 680.50 | 664.00 | 667.00 | 667.00 | -1.40% | 167,472 |
| Feb 2, 2026 | 672.00 | 679.50 | 667.50 | 676.50 | 676.50 | 0.89% | 132,579 |
| Jan 30, 2026 | 668.50 | 682.00 | 667.50 | 670.50 | 670.50 | 0.30% | 349,046 |
| Jan 29, 2026 | 683.50 | 687.20 | 668.50 | 668.50 | 668.50 | -1.76% | 205,810 |
| Jan 28, 2026 | 680.00 | 687.01 | 671.00 | 680.50 | 680.50 | 0.22% | 250,773 |
| Jan 27, 2026 | 683.50 | 700.19 | 672.00 | 679.00 | 679.00 | -1.24% | 854,743 |
| Jan 26, 2026 | 700.00 | 700.00 | 677.50 | 687.50 | 687.50 | -0.43% | 168,695 |
| Jan 23, 2026 | 685.00 | 698.50 | 682.96 | 690.50 | 690.50 | 0.29% | 342,180 |
| Jan 22, 2026 | 675.00 | 696.00 | 663.50 | 688.50 | 688.50 | 1.32% | 474,872 |
| Jan 21, 2026 | 703.00 | 715.00 | 670.50 | 679.50 | 679.50 | -7.93% | 1,355,277 |
| Jan 20, 2026 | 740.00 | 764.00 | 733.00 | 738.00 | 738.00 | -2.64% | 176,453 |
| Jan 19, 2026 | 755.00 | 764.28 | 740.50 | 758.00 | 758.00 | 0.40% | 165,553 |
| Jan 16, 2026 | 760.00 | 766.00 | 746.50 | 755.00 | 755.00 | -0.26% | 127,095 |