J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 603.00
+13.00 (2.20%)
May 7, 2026, 4:25 PM GMT
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 589.50 | 604.50 | 584.00 | 600.00 | - | 1.69% | 235,363 |
| May 6, 2026 | 591.00 | 611.00 | 574.00 | 590.00 | 586.00 | 1.20% | 1,276,232 |
| May 5, 2026 | 592.00 | 610.22 | 568.50 | 583.00 | 579.05 | -0.26% | 454,457 |
| May 1, 2026 | 600.00 | 600.00 | 581.96 | 584.50 | 580.54 | -0.09% | 132,803 |
| Apr 30, 2026 | 590.00 | 590.00 | 575.50 | 585.00 | 581.03 | 0.60% | 125,571 |
| Apr 29, 2026 | 590.00 | 596.50 | 581.50 | 581.50 | 577.56 | -1.94% | 210,635 |
| Apr 28, 2026 | 643.00 | 643.00 | 590.51 | 593.00 | 588.98 | -1.33% | 226,460 |
| Apr 27, 2026 | 601.50 | 609.50 | 596.50 | 601.00 | 596.93 | 0.25% | 128,607 |
| Apr 24, 2026 | 630.00 | 630.00 | 592.79 | 599.50 | 595.44 | -0.99% | 188,235 |
| Apr 23, 2026 | 632.00 | 632.00 | 605.50 | 605.50 | 601.39 | -2.02% | 162,791 |
| Apr 22, 2026 | 649.00 | 649.00 | 618.00 | 618.00 | 613.81 | -1.51% | 161,815 |
| Apr 21, 2026 | 635.50 | 654.00 | 620.00 | 627.50 | 623.25 | 1.62% | 218,966 |
| Apr 20, 2026 | 640.00 | 646.00 | 617.00 | 617.50 | 613.31 | -3.06% | 144,069 |
| Apr 17, 2026 | 620.50 | 640.00 | 611.00 | 637.00 | 632.68 | 2.82% | 162,354 |
| Apr 16, 2026 | 617.50 | 646.50 | 616.50 | 619.50 | 615.30 | -2.29% | 169,200 |
| Apr 15, 2026 | 641.00 | 649.50 | 624.00 | 634.00 | 629.70 | -1.01% | 183,322 |
| Apr 14, 2026 | 610.00 | 642.00 | 610.00 | 640.50 | 636.16 | 3.06% | 147,095 |
| Apr 13, 2026 | 602.00 | 628.00 | 602.00 | 621.50 | 617.29 | -1.19% | 303,821 |
| Apr 10, 2026 | 602.00 | 629.00 | 602.00 | 629.00 | 624.74 | 2.78% | 202,551 |
| Apr 9, 2026 | 606.00 | 622.00 | 601.50 | 612.00 | 607.85 | -0.81% | 188,472 |
| Apr 8, 2026 | 588.00 | 638.50 | 586.00 | 617.00 | 612.82 | 5.20% | 281,274 |
| Apr 7, 2026 | 593.00 | 604.00 | 566.56 | 586.50 | 582.52 | -1.92% | 198,074 |
| Apr 2, 2026 | 592.00 | 598.50 | 583.00 | 598.00 | 593.95 | -0.66% | 221,824 |
| Apr 1, 2026 | 580.50 | 602.00 | 560.00 | 602.00 | 597.92 | 7.89% | 366,631 |
| Mar 31, 2026 | 570.00 | 579.50 | 556.00 | 558.00 | 554.22 | -3.21% | 686,637 |
| Mar 30, 2026 | 578.00 | 582.50 | 562.51 | 576.50 | 572.59 | 0.35% | 552,500 |
| Mar 27, 2026 | 588.50 | 590.50 | 571.50 | 574.50 | 570.61 | -2.46% | 438,267 |
| Mar 26, 2026 | 598.00 | 607.00 | 589.00 | 589.00 | 585.01 | -3.13% | 338,504 |
| Mar 25, 2026 | 618.50 | 618.50 | 572.50 | 608.00 | 603.88 | 5.56% | 894,287 |
| Mar 24, 2026 | 568.00 | 589.30 | 558.00 | 576.00 | 572.09 | 1.41% | 340,847 |
| Mar 23, 2026 | 549.50 | 583.50 | 540.00 | 568.00 | 564.15 | 2.25% | 1,133,400 |
| Mar 20, 2026 | 600.00 | 602.50 | 530.50 | 555.50 | 551.73 | -10.55% | 2,437,518 |
| Mar 19, 2026 | 631.00 | 631.50 | 615.50 | 621.00 | 616.79 | -2.51% | 291,299 |
| Mar 18, 2026 | 641.00 | 654.00 | 632.20 | 637.00 | 632.68 | -0.78% | 187,040 |
| Mar 17, 2026 | 693.50 | 693.50 | 636.00 | 642.00 | 637.65 | 0.16% | 287,542 |
| Mar 16, 2026 | 656.50 | 657.50 | 636.60 | 641.00 | 636.65 | -1.84% | 235,376 |
| Mar 13, 2026 | 694.50 | 694.50 | 645.50 | 653.00 | 648.57 | -1.66% | 136,611 |
| Mar 12, 2026 | 661.50 | 674.00 | 651.50 | 664.00 | 659.50 | 0.08% | 164,916 |
| Mar 11, 2026 | 661.00 | 682.00 | 656.50 | 663.50 | 659.00 | -0.75% | 198,917 |
| Mar 10, 2026 | 667.00 | 675.50 | 659.00 | 668.50 | 663.97 | 1.67% | 227,430 |
| Mar 9, 2026 | 687.00 | 692.00 | 657.50 | 657.50 | 653.04 | -4.99% | 229,948 |
| Mar 6, 2026 | 680.00 | 717.00 | 680.00 | 692.00 | 687.31 | -0.29% | 120,524 |
| Mar 5, 2026 | 700.50 | 709.00 | 683.00 | 694.00 | 689.29 | 0.22% | 914,750 |
| Mar 4, 2026 | 663.00 | 695.00 | 663.00 | 692.50 | 687.81 | 2.37% | 104,937 |
| Mar 3, 2026 | 707.00 | 707.00 | 669.00 | 676.50 | 671.91 | -4.04% | 609,631 |
| Mar 2, 2026 | 736.50 | 736.50 | 700.50 | 705.00 | 700.22 | -2.56% | 303,630 |
| Feb 27, 2026 | 715.00 | 735.00 | 715.00 | 723.50 | 718.59 | -0.75% | 301,093 |
| Feb 26, 2026 | 728.00 | 751.00 | 717.50 | 729.00 | 724.06 | 0.21% | 296,592 |
| Feb 25, 2026 | 780.00 | 780.00 | 723.00 | 727.50 | 722.57 | -1.29% | 189,249 |
| Feb 24, 2026 | 725.50 | 751.50 | 725.50 | 737.00 | 732.00 | 0.41% | 104,837 |