J D Wetherspoon plc (LON:JDW)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025685.00685.00638.00655.50655.50-188,098
Oct 27, 2025658.50659.50641.61655.50655.50-0.46%233,415
Oct 24, 2025660.00660.00642.50658.50658.500.23%135,351
Oct 23, 2025685.00685.00645.00657.00657.00-0.38%227,566
Oct 22, 2025630.00662.02630.00659.50651.504.19%846,911
Oct 21, 2025636.00636.00617.50633.00625.320.24%270,061
Oct 20, 2025626.50636.36621.00631.50623.840.80%256,554
Oct 17, 2025616.50627.00610.86626.50618.900.08%169,732
Oct 16, 2025617.70633.00616.00626.00618.410.48%152,932
Oct 15, 2025615.00635.50615.00623.00615.44-1.81%156,875
Oct 14, 2025630.00634.50620.00634.50626.801.36%151,839
Oct 13, 2025616.50629.00600.50626.00618.411.13%253,453
Oct 10, 2025640.00640.00619.00619.00611.49-2.21%194,923
Oct 9, 2025624.15642.00613.00633.00625.32-0.24%119,345
Oct 8, 2025626.20639.50622.50634.50626.801.68%235,958
Oct 7, 2025650.00650.00609.89624.00616.430.16%386,413
Oct 6, 2025634.50634.50617.55623.00615.44-0.72%573,630
Oct 3, 2025674.00682.50600.50627.50619.89-5.64%1,439,033
Oct 2, 2025650.50673.99646.00665.00656.930.23%459,316
Oct 1, 2025686.50695.00662.00663.50655.45-2.64%418,864
Sep 30, 2025685.00694.00681.50681.50673.23-0.87%192,997
Sep 29, 2025646.00694.00646.00687.50679.160.81%165,818
Sep 26, 2025680.00687.00650.50682.00673.731.94%137,528
Sep 25, 2025664.50695.50664.50669.00660.89-2.41%149,266
Sep 24, 2025692.07705.00683.31685.50677.18-1.65%126,623
Sep 23, 2025668.96704.00668.96697.00688.551.16%98,771
Sep 22, 2025693.00694.00680.51689.00680.64-0.51%303,006
Sep 19, 2025690.47699.00681.50692.50684.100.51%495,072
Sep 18, 2025736.00736.00659.50689.00680.64-0.29%150,001
Sep 17, 2025705.50730.00683.07691.00682.62-1.50%156,155
Sep 16, 2025710.00717.00701.50701.50692.99-0.78%224,960
Sep 15, 2025683.00715.00682.00707.00698.422.69%141,591
Sep 12, 2025686.31692.50683.00688.50680.150.07%115,733
Sep 11, 2025684.00690.00675.51688.00679.651.10%79,278
Sep 10, 2025658.00695.00658.00680.50672.251.72%164,921
Sep 9, 2025699.50699.50667.50669.00660.89-1.83%114,153
Sep 8, 2025735.00735.00659.00681.50673.23-0.15%96,683
Sep 5, 2025655.50698.00655.50682.50674.220.81%112,037
Sep 4, 2025671.00680.50650.50677.00668.790.89%93,283
Sep 3, 2025690.00690.00662.00671.00662.861.44%125,028
Sep 2, 2025689.00698.00661.50661.50653.48-5.43%318,913
Sep 1, 2025690.00729.59689.00699.50691.020.65%116,541
Aug 29, 2025702.00714.50695.00695.00686.57-2.11%134,115
Aug 28, 2025715.00723.00708.50710.00701.39-0.49%116,968
Aug 27, 2025740.00740.00701.50713.50704.85-1.72%130,536
Aug 26, 2025740.00740.00702.50726.00717.19-0.68%403,055
Aug 22, 2025725.00731.50700.00731.00722.131.39%89,428
Aug 21, 2025726.00729.00703.50721.00712.25-0.96%78,062
Aug 20, 2025736.00739.50712.50728.00719.17-1.15%61,940
Aug 19, 2025750.00750.00714.00736.50727.570.96%131,800