J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBp 650.30
-5.20 (-0.79%)
Oct 29, 2025, 8:44 AM BST
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 685.00 | 685.00 | 638.00 | 655.50 | 655.50 | - | 188,098 |
| Oct 27, 2025 | 658.50 | 659.50 | 641.61 | 655.50 | 655.50 | -0.46% | 233,415 |
| Oct 24, 2025 | 660.00 | 660.00 | 642.50 | 658.50 | 658.50 | 0.23% | 135,351 |
| Oct 23, 2025 | 685.00 | 685.00 | 645.00 | 657.00 | 657.00 | -0.38% | 227,566 |
| Oct 22, 2025 | 630.00 | 662.02 | 630.00 | 659.50 | 651.50 | 4.19% | 846,911 |
| Oct 21, 2025 | 636.00 | 636.00 | 617.50 | 633.00 | 625.32 | 0.24% | 270,061 |
| Oct 20, 2025 | 626.50 | 636.36 | 621.00 | 631.50 | 623.84 | 0.80% | 256,554 |
| Oct 17, 2025 | 616.50 | 627.00 | 610.86 | 626.50 | 618.90 | 0.08% | 169,732 |
| Oct 16, 2025 | 617.70 | 633.00 | 616.00 | 626.00 | 618.41 | 0.48% | 152,932 |
| Oct 15, 2025 | 615.00 | 635.50 | 615.00 | 623.00 | 615.44 | -1.81% | 156,875 |
| Oct 14, 2025 | 630.00 | 634.50 | 620.00 | 634.50 | 626.80 | 1.36% | 151,839 |
| Oct 13, 2025 | 616.50 | 629.00 | 600.50 | 626.00 | 618.41 | 1.13% | 253,453 |
| Oct 10, 2025 | 640.00 | 640.00 | 619.00 | 619.00 | 611.49 | -2.21% | 194,923 |
| Oct 9, 2025 | 624.15 | 642.00 | 613.00 | 633.00 | 625.32 | -0.24% | 119,345 |
| Oct 8, 2025 | 626.20 | 639.50 | 622.50 | 634.50 | 626.80 | 1.68% | 235,958 |
| Oct 7, 2025 | 650.00 | 650.00 | 609.89 | 624.00 | 616.43 | 0.16% | 386,413 |
| Oct 6, 2025 | 634.50 | 634.50 | 617.55 | 623.00 | 615.44 | -0.72% | 573,630 |
| Oct 3, 2025 | 674.00 | 682.50 | 600.50 | 627.50 | 619.89 | -5.64% | 1,439,033 |
| Oct 2, 2025 | 650.50 | 673.99 | 646.00 | 665.00 | 656.93 | 0.23% | 459,316 |
| Oct 1, 2025 | 686.50 | 695.00 | 662.00 | 663.50 | 655.45 | -2.64% | 418,864 |
| Sep 30, 2025 | 685.00 | 694.00 | 681.50 | 681.50 | 673.23 | -0.87% | 192,997 |
| Sep 29, 2025 | 646.00 | 694.00 | 646.00 | 687.50 | 679.16 | 0.81% | 165,818 |
| Sep 26, 2025 | 680.00 | 687.00 | 650.50 | 682.00 | 673.73 | 1.94% | 137,528 |
| Sep 25, 2025 | 664.50 | 695.50 | 664.50 | 669.00 | 660.89 | -2.41% | 149,266 |
| Sep 24, 2025 | 692.07 | 705.00 | 683.31 | 685.50 | 677.18 | -1.65% | 126,623 |
| Sep 23, 2025 | 668.96 | 704.00 | 668.96 | 697.00 | 688.55 | 1.16% | 98,771 |
| Sep 22, 2025 | 693.00 | 694.00 | 680.51 | 689.00 | 680.64 | -0.51% | 303,006 |
| Sep 19, 2025 | 690.47 | 699.00 | 681.50 | 692.50 | 684.10 | 0.51% | 495,072 |
| Sep 18, 2025 | 736.00 | 736.00 | 659.50 | 689.00 | 680.64 | -0.29% | 150,001 |
| Sep 17, 2025 | 705.50 | 730.00 | 683.07 | 691.00 | 682.62 | -1.50% | 156,155 |
| Sep 16, 2025 | 710.00 | 717.00 | 701.50 | 701.50 | 692.99 | -0.78% | 224,960 |
| Sep 15, 2025 | 683.00 | 715.00 | 682.00 | 707.00 | 698.42 | 2.69% | 141,591 |
| Sep 12, 2025 | 686.31 | 692.50 | 683.00 | 688.50 | 680.15 | 0.07% | 115,733 |
| Sep 11, 2025 | 684.00 | 690.00 | 675.51 | 688.00 | 679.65 | 1.10% | 79,278 |
| Sep 10, 2025 | 658.00 | 695.00 | 658.00 | 680.50 | 672.25 | 1.72% | 164,921 |
| Sep 9, 2025 | 699.50 | 699.50 | 667.50 | 669.00 | 660.89 | -1.83% | 114,153 |
| Sep 8, 2025 | 735.00 | 735.00 | 659.00 | 681.50 | 673.23 | -0.15% | 96,683 |
| Sep 5, 2025 | 655.50 | 698.00 | 655.50 | 682.50 | 674.22 | 0.81% | 112,037 |
| Sep 4, 2025 | 671.00 | 680.50 | 650.50 | 677.00 | 668.79 | 0.89% | 93,283 |
| Sep 3, 2025 | 690.00 | 690.00 | 662.00 | 671.00 | 662.86 | 1.44% | 125,028 |
| Sep 2, 2025 | 689.00 | 698.00 | 661.50 | 661.50 | 653.48 | -5.43% | 318,913 |
| Sep 1, 2025 | 690.00 | 729.59 | 689.00 | 699.50 | 691.02 | 0.65% | 116,541 |
| Aug 29, 2025 | 702.00 | 714.50 | 695.00 | 695.00 | 686.57 | -2.11% | 134,115 |
| Aug 28, 2025 | 715.00 | 723.00 | 708.50 | 710.00 | 701.39 | -0.49% | 116,968 |
| Aug 27, 2025 | 740.00 | 740.00 | 701.50 | 713.50 | 704.85 | -1.72% | 130,536 |
| Aug 26, 2025 | 740.00 | 740.00 | 702.50 | 726.00 | 717.19 | -0.68% | 403,055 |
| Aug 22, 2025 | 725.00 | 731.50 | 700.00 | 731.00 | 722.13 | 1.39% | 89,428 |
| Aug 21, 2025 | 726.00 | 729.00 | 703.50 | 721.00 | 712.25 | -0.96% | 78,062 |
| Aug 20, 2025 | 736.00 | 739.50 | 712.50 | 728.00 | 719.17 | -1.15% | 61,940 |
| Aug 19, 2025 | 750.00 | 750.00 | 714.00 | 736.50 | 727.57 | 0.96% | 131,800 |