J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBp 728.00
-8.50 (-1.15%)
Aug 20, 2025, 4:35 PM BST
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 736.00 | 739.50 | 712.50 | 725.50 | 725.50 | -1.49% | 36,817 |
| Aug 19, 2025 | 750.00 | 750.00 | 714.00 | 736.50 | 736.50 | 0.96% | 131,800 |
| Aug 18, 2025 | 734.00 | 738.50 | 723.16 | 729.50 | 729.50 | -0.61% | 120,136 |
| Aug 15, 2025 | 720.27 | 739.50 | 699.50 | 734.00 | 734.00 | 0.55% | 111,582 |
| Aug 14, 2025 | 712.50 | 743.50 | 689.00 | 730.00 | 730.00 | -1.02% | 863,149 |
| Aug 13, 2025 | 750.00 | 750.00 | 735.00 | 737.50 | 737.50 | -0.54% | 89,444 |
| Aug 12, 2025 | 730.00 | 742.50 | 725.00 | 741.50 | 741.50 | 1.78% | 391,247 |
| Aug 11, 2025 | 734.00 | 738.00 | 726.27 | 728.50 | 728.50 | -1.02% | 372,706 |
| Aug 8, 2025 | 744.30 | 750.00 | 729.92 | 736.00 | 736.00 | -1.08% | 466,509 |
| Aug 7, 2025 | 750.00 | 750.00 | 715.50 | 744.00 | 744.00 | 2.83% | 293,103 |
| Aug 6, 2025 | 725.95 | 738.50 | 714.50 | 723.50 | 723.50 | -0.62% | 237,622 |
| Aug 5, 2025 | 747.50 | 750.00 | 720.00 | 728.00 | 728.00 | -2.08% | 166,950 |
| Aug 4, 2025 | 775.00 | 775.00 | 729.50 | 743.50 | 743.50 | 1.29% | 424,646 |
| Aug 1, 2025 | 744.60 | 762.00 | 730.50 | 734.00 | 734.00 | -2.52% | 226,876 |
| Jul 31, 2025 | 775.00 | 775.00 | 741.00 | 753.00 | 753.00 | 1.28% | 300,018 |
| Jul 30, 2025 | 744.00 | 763.00 | 730.50 | 743.50 | 743.50 | 0.47% | 141,395 |
| Jul 29, 2025 | 763.50 | 766.00 | 740.00 | 740.00 | 740.00 | -3.08% | 225,482 |
| Jul 28, 2025 | 790.50 | 790.50 | 763.00 | 763.50 | 763.50 | -3.42% | 188,195 |
| Jul 25, 2025 | 766.00 | 810.00 | 766.00 | 790.50 | 790.50 | -1.68% | 206,367 |
| Jul 24, 2025 | 808.00 | 812.50 | 759.00 | 804.00 | 804.00 | 1.07% | 242,817 |
| Jul 23, 2025 | 751.00 | 814.50 | 751.00 | 795.50 | 795.50 | 1.99% | 320,408 |
| Jul 22, 2025 | 770.04 | 794.50 | 758.00 | 780.00 | 780.00 | -0.51% | 127,243 |
| Jul 21, 2025 | 769.00 | 786.50 | 761.00 | 784.00 | 784.00 | 1.42% | 89,642 |
| Jul 18, 2025 | 777.00 | 782.95 | 769.80 | 773.00 | 773.00 | - | 93,321 |
| Jul 17, 2025 | 751.00 | 776.50 | 751.00 | 773.00 | 773.00 | 1.84% | 89,960 |
| Jul 16, 2025 | 768.50 | 779.00 | 757.48 | 759.00 | 759.00 | -2.63% | 167,283 |
| Jul 15, 2025 | 786.00 | 792.00 | 756.50 | 779.50 | 779.50 | -0.76% | 118,128 |
| Jul 14, 2025 | 773.50 | 794.50 | 771.50 | 785.50 | 785.50 | 1.09% | 173,855 |
| Jul 11, 2025 | 750.00 | 785.64 | 750.00 | 777.00 | 777.00 | -1.21% | 363,056 |
| Jul 10, 2025 | 780.00 | 787.50 | 780.00 | 786.50 | 786.50 | 0.32% | 392,342 |
| Jul 9, 2025 | 795.00 | 795.00 | 780.00 | 784.00 | 784.00 | - | 628,739 |
| Jul 8, 2025 | 795.00 | 795.00 | 778.00 | 784.00 | 784.00 | 0.13% | 239,719 |
| Jul 7, 2025 | 769.00 | 786.50 | 769.00 | 783.00 | 783.00 | 0.90% | 335,725 |
| Jul 4, 2025 | 778.50 | 781.50 | 768.50 | 776.00 | 776.00 | -0.26% | 119,954 |
| Jul 3, 2025 | 795.00 | 795.00 | 766.50 | 778.00 | 778.00 | 1.10% | 106,407 |
| Jul 2, 2025 | 769.08 | 800.00 | 747.00 | 769.50 | 769.50 | -2.66% | 739,616 |
| Jul 1, 2025 | 772.00 | 792.50 | 771.50 | 790.50 | 790.50 | 2.07% | 252,353 |
| Jun 30, 2025 | 776.00 | 780.00 | 769.14 | 774.50 | 774.50 | 0.13% | 199,613 |
| Jun 27, 2025 | 760.38 | 778.50 | 750.00 | 773.50 | 773.50 | 0.72% | 128,163 |
| Jun 26, 2025 | 765.00 | 769.00 | 737.00 | 768.00 | 768.00 | 1.05% | 108,882 |
| Jun 25, 2025 | 777.00 | 777.00 | 750.50 | 760.00 | 760.00 | 0.07% | 185,510 |
| Jun 24, 2025 | 750.00 | 762.50 | 750.00 | 759.50 | 759.50 | 1.27% | 215,063 |
| Jun 23, 2025 | 722.50 | 760.00 | 701.98 | 750.00 | 750.00 | 2.39% | 240,732 |
| Jun 20, 2025 | 740.00 | 762.00 | 726.02 | 732.50 | 732.50 | -0.54% | 1,927,289 |
| Jun 19, 2025 | 731.00 | 748.50 | 725.00 | 736.50 | 736.50 | 0.68% | 406,277 |
| Jun 18, 2025 | 718.00 | 737.50 | 704.00 | 731.50 | 731.50 | -0.20% | 115,910 |
| Jun 17, 2025 | 730.00 | 736.00 | 701.50 | 733.00 | 733.00 | 0.83% | 205,978 |
| Jun 16, 2025 | 750.00 | 750.00 | 709.50 | 727.00 | 727.00 | 1.68% | 107,724 |
| Jun 13, 2025 | 750.00 | 750.00 | 700.50 | 715.00 | 715.00 | -1.11% | 212,931 |
| Jun 12, 2025 | 749.50 | 749.50 | 718.00 | 723.00 | 723.00 | -1.90% | 295,824 |