J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 806.50
+2.00 (0.25%)
Aug 11, 2026, 4:35 PM GMT
J D Wetherspoon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 788.50 | 821.50 | 788.00 | 806.50 | 806.50 | 0.25% | 171,832 |
| Aug 10, 2026 | 821.00 | 821.00 | 804.50 | 804.50 | 804.50 | -1.17% | 89,597 |
| Aug 7, 2026 | 824.00 | 824.00 | 793.50 | 814.00 | 814.00 | 0.49% | 133,283 |
| Aug 6, 2026 | 800.00 | 823.00 | 800.00 | 810.00 | 810.00 | -0.25% | 130,249 |
| Aug 5, 2026 | 816.00 | 822.50 | 807.50 | 812.00 | 812.00 | -0.31% | 194,934 |
| Aug 4, 2026 | 815.00 | 817.00 | 804.50 | 814.50 | 814.50 | -0.31% | 301,533 |
| Aug 3, 2026 | 784.50 | 817.00 | 783.00 | 817.00 | 817.00 | 5.01% | 452,328 |
| Jul 31, 2026 | 768.00 | 780.00 | 766.00 | 778.00 | 778.00 | 0.65% | 190,228 |
| Jul 30, 2026 | 751.50 | 784.00 | 751.50 | 773.00 | 773.00 | 0.39% | 208,725 |
| Jul 29, 2026 | 757.50 | 782.00 | 753.50 | 770.00 | 770.00 | 1.45% | 353,674 |
| Jul 28, 2026 | 743.50 | 761.50 | 721.00 | 759.00 | 759.00 | 3.76% | 317,671 |
| Jul 27, 2026 | 725.00 | 743.50 | 717.00 | 731.50 | 731.50 | 2.02% | 174,042 |
| Jul 24, 2026 | 705.00 | 725.50 | 691.00 | 717.00 | 717.00 | 2.65% | 836,969 |
| Jul 23, 2026 | 710.00 | 722.00 | 694.50 | 698.50 | 698.50 | -3.32% | 244,888 |
| Jul 22, 2026 | 696.00 | 722.50 | 665.00 | 722.50 | 722.50 | -4.18% | 1,173,485 |
| Jul 21, 2026 | 760.00 | 770.50 | 738.00 | 754.00 | 754.00 | -0.72% | 343,941 |
| Jul 20, 2026 | 723.00 | 760.00 | 723.00 | 759.50 | 759.50 | 1.95% | 246,032 |
| Jul 17, 2026 | 730.50 | 747.50 | 724.00 | 745.00 | 745.00 | 0.40% | 199,302 |
| Jul 16, 2026 | 721.50 | 742.00 | 714.50 | 742.00 | 742.00 | 2.27% | 223,421 |
| Jul 15, 2026 | 702.00 | 729.00 | 702.00 | 725.50 | 725.50 | 0.07% | 347,478 |
| Jul 14, 2026 | 745.00 | 745.00 | 711.00 | 725.00 | 725.00 | -0.62% | 174,815 |
| 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 | 735.40 | 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 | 718.90 | 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% | 141,500 |
| Jun 30, 2026 | 694.00 | 700.10 | 681.00 | 682.50 | 682.50 | -0.87% | 142,267 |
| Jun 29, 2026 | 717.00 | 717.00 | 640.00 | 688.50 | 688.50 | -1.43% | 131,488 |
| 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 | 651.00 | 680.00 | 680.00 | 2.03% | 351,585 |
| 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 | 716.00 | 666.50 | 668.50 | 668.50 | -3.19% | 185,122 |
| Jun 12, 2026 | 664.00 | 692.00 | 663.50 | 690.50 | 690.50 | 5.10% | 311,565 |
| Jun 11, 2026 | 646.50 | 667.70 | 640.00 | 657.00 | 657.00 | 1.23% | 269,714 |
| 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% | 345,266 |
| Jun 4, 2026 | 608.00 | 624.00 | 608.00 | 616.50 | 616.50 | 0.65% | 111,601 |
| Jun 3, 2026 | 612.00 | 619.90 | 609.00 | 612.50 | 612.50 | -0.41% | 106,881 |