J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBp 707.00
+18.50 (2.69%)
Sep 15, 2025, 4:35 PM BST
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 683.00 | 715.00 | 682.00 | 707.00 | 707.00 | 2.69% | 141,580 |
| Sep 12, 2025 | 686.31 | 692.50 | 683.00 | 688.50 | 688.50 | 0.07% | 115,733 |
| Sep 11, 2025 | 684.00 | 690.00 | 675.51 | 688.00 | 688.00 | 1.10% | 79,278 |
| Sep 10, 2025 | 658.00 | 695.00 | 658.00 | 680.50 | 680.50 | 1.72% | 164,921 |
| Sep 9, 2025 | 699.50 | 699.50 | 667.50 | 669.00 | 669.00 | -1.83% | 114,153 |
| Sep 8, 2025 | 735.00 | 735.00 | 659.00 | 681.50 | 681.50 | -0.15% | 96,683 |
| Sep 5, 2025 | 655.50 | 698.00 | 655.50 | 682.50 | 682.50 | 0.81% | 112,037 |
| Sep 4, 2025 | 671.00 | 680.50 | 650.50 | 677.00 | 677.00 | 0.89% | 93,283 |
| Sep 3, 2025 | 690.00 | 690.00 | 662.00 | 671.00 | 671.00 | 1.44% | 125,028 |
| Sep 2, 2025 | 689.00 | 698.00 | 661.50 | 661.50 | 661.50 | -5.43% | 318,913 |
| Sep 1, 2025 | 690.00 | 729.59 | 689.00 | 699.50 | 699.50 | 0.65% | 116,541 |
| Aug 29, 2025 | 702.00 | 714.50 | 695.00 | 695.00 | 695.00 | -2.11% | 134,115 |
| Aug 28, 2025 | 715.00 | 723.00 | 708.50 | 710.00 | 710.00 | -0.49% | 116,968 |
| Aug 27, 2025 | 740.00 | 740.00 | 701.50 | 713.50 | 713.50 | -1.72% | 130,536 |
| Aug 26, 2025 | 740.00 | 740.00 | 702.50 | 726.00 | 726.00 | -0.68% | 403,055 |
| Aug 22, 2025 | 725.00 | 731.50 | 700.00 | 731.00 | 731.00 | 1.39% | 89,428 |
| Aug 21, 2025 | 726.00 | 729.00 | 703.50 | 721.00 | 721.00 | -0.96% | 78,062 |
| Aug 20, 2025 | 736.00 | 739.50 | 712.50 | 728.00 | 728.00 | -1.15% | 61,940 |
| 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 |