J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 753.50
+8.50 (1.14%)
Jul 20, 2026, 3:41 PM GMT
J D Wetherspoon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 730.50 | 747.50 | 724.00 | 745.00 | 745.00 | 0.40% | 199,302 |
| Jul 16, 2026 | 721.50 | 742.00 | 715.00 | 742.00 | 742.00 | 2.27% | 223,415 |
| Jul 15, 2026 | 702.00 | 729.00 | 702.00 | 725.50 | 725.50 | 0.07% | 347,478 |
| Jul 14, 2026 | 745.00 | 745.00 | 717.50 | 725.00 | 725.00 | -0.62% | 174,809 |
| Jul 13, 2026 | 734.50 | 747.00 | 718.20 | 729.50 | 729.50 | -0.07% | 207,985 |
| Jul 10, 2026 | 740.00 | 740.00 | 703.50 | 730.00 | 730.00 | 1.81% | 140,561 |
| Jul 9, 2026 | 730.00 | 730.00 | 708.00 | 717.00 | 717.00 | 0.49% | 78,906 |
| Jul 8, 2026 | 702.00 | 726.00 | 702.00 | 713.50 | 713.50 | -1.72% | 126,769 |
| Jul 7, 2026 | 706.00 | 727.00 | 696.00 | 726.00 | 726.00 | 2.91% | 122,480 |
| Jul 6, 2026 | 720.00 | 735.45 | 702.00 | 705.50 | 705.50 | -1.74% | 106,975 |
| Jul 3, 2026 | 715.00 | 725.00 | 696.50 | 718.00 | 718.00 | -0.07% | 128,190 |
| Jul 2, 2026 | 700.00 | 718.94 | 689.50 | 718.50 | 718.50 | 2.57% | 158,134 |
| Jul 1, 2026 | 690.00 | 701.50 | 670.00 | 700.50 | 700.50 | 2.64% | 139,941 |
| Jun 30, 2026 | 694.00 | 700.13 | 681.00 | 682.50 | 682.50 | -0.87% | 142,267 |
| Jun 29, 2026 | 640.00 | 717.00 | 687.50 | 688.50 | 688.50 | -1.43% | 131,474 |
| Jun 26, 2026 | 705.00 | 709.00 | 687.00 | 698.50 | 698.50 | -0.78% | 138,844 |
| Jun 25, 2026 | 690.00 | 715.00 | 690.00 | 704.00 | 704.00 | 0.64% | 186,947 |
| Jun 24, 2026 | 700.00 | 704.00 | 666.00 | 699.50 | 699.50 | 4.56% | 244,911 |
| Jun 23, 2026 | 653.50 | 671.50 | 648.50 | 669.00 | 669.00 | 1.29% | 88,840 |
| Jun 22, 2026 | 656.00 | 666.50 | 643.00 | 660.50 | 660.50 | 0.69% | 390,633 |
| Jun 19, 2026 | 684.00 | 695.50 | 656.00 | 656.00 | 656.00 | -3.53% | 623,710 |
| Jun 18, 2026 | 661.50 | 680.00 | 656.50 | 680.00 | 680.00 | 2.03% | 351,580 |
| Jun 17, 2026 | 679.00 | 679.00 | 646.00 | 666.50 | 666.50 | 1.21% | 244,533 |
| Jun 16, 2026 | 666.00 | 672.50 | 639.50 | 658.50 | 658.50 | -1.50% | 156,938 |
| Jun 15, 2026 | 701.50 | 714.00 | 667.00 | 668.50 | 668.50 | -3.19% | 185,096 |
| Jun 12, 2026 | 664.00 | 692.00 | 663.50 | 690.50 | 690.50 | 5.10% | 311,565 |
| Jun 11, 2026 | 646.50 | 667.71 | 640.00 | 657.00 | 657.00 | 1.23% | 269,668 |
| Jun 10, 2026 | 632.00 | 649.00 | 629.50 | 649.00 | 649.00 | 3.02% | 152,939 |
| Jun 9, 2026 | 638.00 | 643.00 | 620.00 | 630.00 | 630.00 | 0.88% | 122,936 |
| Jun 8, 2026 | 621.50 | 626.50 | 613.00 | 624.50 | 624.50 | -0.48% | 154,544 |
| Jun 5, 2026 | 617.50 | 629.50 | 616.50 | 627.50 | 627.50 | 1.78% | 345,262 |
| Jun 4, 2026 | 608.00 | 623.00 | 608.00 | 616.50 | 616.50 | 0.65% | 111,579 |
| Jun 3, 2026 | 612.00 | 619.86 | 609.00 | 612.50 | 612.50 | -0.41% | 106,880 |
| Jun 2, 2026 | 625.50 | 628.00 | 615.00 | 615.00 | 615.00 | -0.81% | 218,314 |
| Jun 1, 2026 | 633.50 | 642.00 | 620.00 | 620.00 | 620.00 | -2.44% | 385,303 |
| May 29, 2026 | 634.50 | 641.50 | 626.00 | 635.50 | 635.50 | 1.19% | 339,772 |
| May 28, 2026 | 614.50 | 631.12 | 607.03 | 628.00 | 628.00 | -0.32% | 447,785 |
| May 27, 2026 | 620.00 | 634.00 | 616.50 | 630.00 | 630.00 | 2.36% | 217,206 |
| May 26, 2026 | 608.00 | 621.50 | 608.00 | 615.50 | 615.50 | 1.48% | 258,948 |
| May 22, 2026 | 621.00 | 621.00 | 596.00 | 606.50 | 606.50 | -0.57% | 125,136 |
| May 21, 2026 | 625.00 | 625.00 | 600.00 | 610.00 | 610.00 | 0.41% | 146,451 |
| May 20, 2026 | 595.00 | 619.50 | 595.00 | 607.50 | 607.50 | 1.59% | 181,346 |
| May 19, 2026 | 596.00 | 608.50 | 595.00 | 598.00 | 598.00 | 0.50% | 117,369 |
| May 18, 2026 | 580.00 | 604.00 | 580.00 | 595.00 | 595.00 | 0.34% | 177,934 |
| May 15, 2026 | 592.50 | 605.00 | 585.89 | 593.00 | 593.00 | -1.98% | 335,611 |
| May 14, 2026 | 599.00 | 607.00 | 596.50 | 605.00 | 605.00 | 1.34% | 192,620 |
| May 13, 2026 | 610.00 | 610.00 | 587.50 | 597.00 | 597.00 | -0.67% | 396,818 |
| May 12, 2026 | 584.50 | 610.00 | 584.50 | 601.00 | 601.00 | -0.58% | 320,205 |
| May 11, 2026 | 597.50 | 609.00 | 585.50 | 604.50 | 604.50 | 0.75% | 377,223 |
| May 8, 2026 | 590.00 | 606.00 | 584.50 | 600.00 | 600.00 | - | 379,133 |