J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 688.50
+9.00 (1.32%)
At close: Jan 22, 2026
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 754.00 | 755.00 | 740.00 | 743.50 | 743.50 | -0.73% | 159,896 |
| Dec 18, 2025 | 731.50 | 755.00 | 730.00 | 749.00 | 749.00 | 2.53% | 324,393 |
| Dec 17, 2025 | 720.00 | 733.00 | 720.00 | 730.50 | 730.50 | 1.25% | 219,773 |
| Dec 16, 2025 | 716.00 | 724.00 | 711.50 | 721.50 | 721.50 | 0.98% | 171,879 |
| Dec 15, 2025 | 709.00 | 732.40 | 705.50 | 714.50 | 714.50 | 1.20% | 97,924 |
| Dec 12, 2025 | 701.00 | 716.50 | 701.00 | 706.00 | 706.00 | -0.63% | 166,258 |
| Dec 11, 2025 | 710.00 | 714.50 | 690.00 | 710.50 | 710.50 | 1.21% | 116,569 |
| Dec 10, 2025 | 701.50 | 709.50 | 695.50 | 702.00 | 702.00 | 0.29% | 103,339 |
| Dec 9, 2025 | 720.00 | 720.00 | 688.10 | 700.00 | 700.00 | - | 528,551 |
| Dec 8, 2025 | 700.00 | 709.00 | 698.00 | 700.00 | 700.00 | - | 634,002 |
| Dec 5, 2025 | 687.50 | 709.00 | 685.00 | 700.00 | 700.00 | - | 294,684 |
| Dec 4, 2025 | 690.00 | 707.50 | 690.00 | 700.00 | 700.00 | 1.45% | 309,005 |
| Dec 3, 2025 | 690.00 | 709.50 | 689.00 | 690.00 | 690.00 | -2.06% | 1,446,036 |
| Dec 2, 2025 | 695.00 | 706.00 | 695.00 | 704.50 | 704.50 | 1.15% | 340,754 |
| Dec 1, 2025 | 685.50 | 699.50 | 678.74 | 696.50 | 696.50 | 1.46% | 265,069 |
| Nov 28, 2025 | 695.00 | 705.00 | 679.00 | 686.50 | 686.50 | -1.15% | 560,893 |
| Nov 27, 2025 | 679.00 | 698.50 | 673.50 | 694.50 | 694.50 | 3.27% | 499,588 |
| Nov 26, 2025 | 637.50 | 672.50 | 637.50 | 672.50 | 672.50 | 5.08% | 468,191 |
| Nov 25, 2025 | 610.00 | 650.00 | 610.00 | 640.00 | 640.00 | 3.48% | 387,910 |
| Nov 24, 2025 | 625.00 | 634.50 | 596.00 | 618.50 | 618.50 | -1.83% | 1,020,242 |
| Nov 21, 2025 | 626.50 | 631.00 | 611.00 | 630.00 | 630.00 | 0.48% | 96,095 |
| Nov 20, 2025 | 612.00 | 640.00 | 612.00 | 627.00 | 627.00 | 0.80% | 218,911 |
| Nov 19, 2025 | 645.50 | 645.50 | 619.00 | 622.00 | 622.00 | -0.32% | 151,315 |
| Nov 18, 2025 | 625.00 | 634.50 | 614.50 | 624.00 | 624.00 | -0.87% | 240,224 |
| Nov 17, 2025 | 630.00 | 635.00 | 626.50 | 629.50 | 629.50 | -0.94% | 319,373 |
| Nov 14, 2025 | 632.50 | 638.50 | 620.50 | 635.50 | 635.50 | -0.47% | 160,266 |
| Nov 13, 2025 | 640.00 | 646.00 | 618.50 | 638.50 | 638.50 | -0.16% | 114,617 |
| Nov 12, 2025 | 653.00 | 653.00 | 622.50 | 639.50 | 639.50 | 1.03% | 98,560 |
| Nov 11, 2025 | 615.50 | 647.00 | 615.50 | 633.00 | 633.00 | 0.48% | 118,240 |