J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 692.50
+1.00 (0.14%)
Mar 5, 2026, 9:50 AM GMT
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 663.00 | 695.00 | 663.00 | 692.50 | 692.50 | 2.37% | 104,897 |
| 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% | 209,126 |
| 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% | 123,277 |
| 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 | 665.50 | 685.00 | 685.00 | 2.70% | 220,707 |
| 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 | 686.50 | 671.00 | 680.50 | 680.50 | 0.22% | 250,711 |
| 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 | 703.00 | 675.00 | 679.50 | 679.50 | -7.93% | 1,301,431 |
| Jan 20, 2026 | 740.00 | 753.50 | 733.00 | 738.00 | 738.00 | -2.64% | 176,443 |
| 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 |
| Jan 15, 2026 | 752.00 | 768.00 | 742.50 | 757.00 | 757.00 | 0.26% | 165,417 |
| Jan 14, 2026 | 756.50 | 763.50 | 747.00 | 755.00 | 755.00 | -0.26% | 763,878 |
| Jan 13, 2026 | 757.50 | 761.50 | 754.00 | 757.00 | 757.00 | 0.07% | 95,324 |
| Jan 12, 2026 | 770.00 | 770.00 | 748.00 | 756.50 | 756.50 | 0.13% | 600,907 |
| Jan 9, 2026 | 752.50 | 763.74 | 752.00 | 755.50 | 755.50 | -0.53% | 290,471 |
| Jan 8, 2026 | 774.00 | 774.00 | 734.50 | 759.50 | 759.50 | 1.74% | 577,498 |
| Jan 7, 2026 | 766.50 | 766.50 | 734.50 | 746.50 | 746.50 | -1.84% | 1,135,792 |
| Jan 6, 2026 | 760.00 | 775.00 | 748.00 | 760.50 | 760.50 | 1.13% | 229,459 |
| Jan 5, 2026 | 746.50 | 759.50 | 736.50 | 752.00 | 752.00 | 1.21% | 180,796 |
| Jan 2, 2026 | 737.50 | 743.00 | 730.00 | 743.00 | 743.00 | 0.75% | 123,657 |
| Dec 31, 2025 | 750.00 | 750.00 | 730.00 | 737.50 | 737.50 | 0.61% | 61,984 |
| Dec 30, 2025 | 733.00 | 739.00 | 726.50 | 733.00 | 733.00 | 0.41% | 114,636 |
| Dec 29, 2025 | 727.00 | 733.00 | 712.50 | 730.00 | 730.00 | -0.34% | 246,083 |
| Dec 24, 2025 | 750.00 | 750.00 | 727.50 | 732.50 | 732.50 | 0.69% | 23,912 |
| Dec 23, 2025 | 739.00 | 739.00 | 702.50 | 727.50 | 727.50 | -0.95% | 292,474 |
| Dec 22, 2025 | 743.50 | 744.00 | 730.00 | 734.50 | 734.50 | -1.21% | 157,768 |