J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 807.00
0.00 (0.00%)
Sep 24, 2026, 4:35 PM GMT
J D Wetherspoon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 810.00 | 820.00 | 804.50 | 807.00 | 807.00 | - | 88,900 |
| Sep 23, 2026 | 815.00 | 816.50 | 802.50 | 807.00 | 807.00 | -0.86% | 66,888 |
| Sep 22, 2026 | 835.00 | 835.00 | 780.00 | 814.00 | 814.00 | 0.49% | 102,533 |
| Sep 21, 2026 | 780.00 | 817.00 | 780.00 | 810.00 | 810.00 | 1.06% | 123,085 |
| Sep 18, 2026 | 805.00 | 809.00 | 797.50 | 801.50 | 801.50 | -0.37% | 458,174 |
| Sep 17, 2026 | 783.00 | 804.50 | 783.00 | 804.50 | 804.50 | 2.16% | 119,590 |
| Sep 16, 2026 | 784.00 | 790.50 | 764.00 | 787.50 | 787.50 | 2.21% | 114,350 |
| Sep 15, 2026 | 800.00 | 800.00 | 770.00 | 770.50 | 770.50 | -1.47% | 67,383 |
| Sep 14, 2026 | 783.00 | 797.50 | 778.50 | 782.00 | 782.00 | -0.06% | 98,385 |
| Sep 11, 2026 | 770.50 | 795.50 | 766.00 | 782.50 | 782.50 | -0.38% | 94,067 |
| Sep 10, 2026 | 808.00 | 808.00 | 785.50 | 785.50 | 785.50 | -2.00% | 54,228 |
| Sep 9, 2026 | 793.00 | 808.00 | 788.00 | 801.50 | 801.50 | 0.19% | 183,211 |
| Sep 8, 2026 | 815.00 | 821.25 | 796.50 | 800.00 | 800.00 | -1.42% | 242,349 |
| Sep 7, 2026 | 814.00 | 828.50 | 811.50 | 811.50 | 811.50 | -1.93% | 99,078 |
| Sep 4, 2026 | 801.50 | 829.00 | 793.00 | 827.50 | 827.50 | 1.04% | 447,020 |
| Sep 3, 2026 | 833.00 | 834.50 | 815.50 | 819.00 | 819.00 | -0.73% | 106,730 |
| Sep 2, 2026 | 839.00 | 841.00 | 824.00 | 825.00 | 825.00 | -1.79% | 372,645 |
| Sep 1, 2026 | 843.00 | 852.90 | 822.50 | 840.00 | 840.00 | -1.35% | 483,286 |
| Aug 28, 2026 | 845.00 | 862.00 | 845.00 | 851.50 | 851.50 | -0.29% | 183,460 |
| Aug 27, 2026 | 845.00 | 860.00 | 845.00 | 854.00 | 854.00 | 0.47% | 129,949 |
| Aug 26, 2026 | 849.00 | 865.00 | 840.50 | 850.00 | 850.00 | -0.53% | 248,745 |
| Aug 25, 2026 | 844.50 | 857.50 | 840.00 | 854.50 | 854.50 | 1.06% | 182,486 |
| Aug 24, 2026 | 839.00 | 845.50 | 834.50 | 845.50 | 845.50 | 0.77% | 166,957 |
| Aug 21, 2026 | 823.00 | 839.00 | 816.90 | 839.00 | 839.00 | 1.76% | 114,809 |
| Aug 20, 2026 | 823.00 | 829.00 | 814.50 | 824.50 | 824.50 | - | 142,338 |
| Aug 19, 2026 | 807.00 | 825.50 | 798.00 | 824.50 | 824.50 | 1.92% | 124,185 |
| Aug 18, 2026 | 826.00 | 826.00 | 794.50 | 809.00 | 809.00 | 0.87% | 105,756 |
| Aug 17, 2026 | 812.50 | 815.00 | 799.00 | 802.00 | 802.00 | -1.72% | 149,539 |
| Aug 14, 2026 | 840.00 | 840.00 | 808.00 | 816.00 | 816.00 | -1.03% | 143,235 |
| Aug 13, 2026 | 824.50 | 839.00 | 806.00 | 824.50 | 824.50 | 1.41% | 193,283 |
| Aug 12, 2026 | 825.00 | 828.50 | 788.00 | 813.00 | 813.00 | 0.81% | 205,158 |
| Aug 11, 2026 | 788.50 | 821.50 | 788.00 | 806.50 | 806.50 | 0.25% | 171,832 |
| Aug 10, 2026 | 821.00 | 821.50 | 804.00 | 804.50 | 804.50 | -1.17% | 89,608 |
| 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 | 823.00 | 802.00 | 812.00 | 812.00 | -0.31% | 194,945 |
| Aug 4, 2026 | 815.00 | 817.00 | 799.90 | 814.50 | 814.50 | -0.31% | 301,550 |
| Aug 3, 2026 | 784.50 | 817.00 | 775.00 | 817.00 | 817.00 | 5.01% | 452,343 |
| Jul 31, 2026 | 768.00 | 782.00 | 766.00 | 778.00 | 778.00 | 0.65% | 191,860 |
| Jul 30, 2026 | 751.50 | 786.50 | 747.00 | 773.00 | 773.00 | 0.39% | 208,728 |
| 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 |