J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBp 624.00
+1.00 (0.16%)
Oct 7, 2025, 6:25 PM BST
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 650.00 | 650.00 | 609.89 | 624.00 | 624.00 | 0.16% | 386,295 |
| Oct 6, 2025 | 634.50 | 634.50 | 617.55 | 623.00 | 623.00 | -0.72% | 573,624 |
| Oct 3, 2025 | 674.00 | 682.50 | 600.50 | 627.50 | 627.50 | -5.64% | 1,439,033 |
| Oct 2, 2025 | 650.50 | 673.99 | 646.00 | 665.00 | 665.00 | 0.23% | 459,316 |
| Oct 1, 2025 | 686.50 | 695.00 | 662.00 | 663.50 | 663.50 | -2.64% | 418,864 |
| Sep 30, 2025 | 685.00 | 694.00 | 681.50 | 681.50 | 681.50 | -0.87% | 192,997 |
| Sep 29, 2025 | 646.00 | 694.00 | 646.00 | 687.50 | 687.50 | 0.81% | 165,818 |
| Sep 26, 2025 | 680.00 | 687.00 | 650.50 | 682.00 | 682.00 | 1.94% | 137,528 |
| Sep 25, 2025 | 664.50 | 695.50 | 664.50 | 669.00 | 669.00 | -2.41% | 149,266 |
| Sep 24, 2025 | 692.07 | 705.00 | 683.31 | 685.50 | 685.50 | -1.65% | 126,623 |
| Sep 23, 2025 | 668.96 | 704.00 | 668.96 | 697.00 | 697.00 | 1.16% | 98,771 |
| Sep 22, 2025 | 693.00 | 694.00 | 680.51 | 689.00 | 689.00 | -0.51% | 303,006 |
| Sep 19, 2025 | 690.47 | 699.00 | 681.50 | 692.50 | 692.50 | 0.51% | 495,072 |
| Sep 18, 2025 | 736.00 | 736.00 | 659.50 | 689.00 | 689.00 | -0.29% | 150,001 |
| Sep 17, 2025 | 705.50 | 730.00 | 683.07 | 691.00 | 691.00 | -1.50% | 156,155 |
| Sep 16, 2025 | 710.00 | 717.00 | 701.50 | 701.50 | 701.50 | -0.78% | 224,960 |
| Sep 15, 2025 | 683.00 | 715.00 | 682.00 | 707.00 | 707.00 | 2.69% | 141,591 |
| 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 |