J D Wetherspoon plc (LON:JDW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,035.00
+10.00 (0.98%)
Nov 4, 2026, 3:24 PM GMT
J D Wetherspoon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,025.00 | 1,039.00 | 1,004.00 | 1,035.00 | 1,035.00 | 0.98% | 499,356 |
| Nov 3, 2026 | 1,069.00 | 1,074.00 | 1,018.00 | 1,025.00 | 1,025.00 | -4.92% | 274,535 |
| Nov 2, 2026 | 1,065.00 | 1,086.00 | 1,054.00 | 1,078.00 | 1,078.00 | 1.51% | 256,855 |
| Oct 30, 2026 | 1,065.00 | 1,074.00 | 1,045.00 | 1,062.00 | 1,062.00 | 1.14% | 239,076 |
| Oct 29, 2026 | 1,035.00 | 1,054.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.45% | 243,898 |
| Oct 28, 2026 | 1,006.00 | 1,057.00 | 1,006.00 | 1,035.00 | 1,035.00 | 0.29% | 576,621 |
| Oct 27, 2026 | 1,009.00 | 1,050.00 | 1,009.00 | 1,032.00 | 1,032.00 | 0.10% | 459,174 |
| Oct 26, 2026 | 1,024.00 | 1,045.00 | 1,003.00 | 1,031.00 | 1,031.00 | 0.78% | 825,996 |
| Oct 23, 2026 | 1,019.00 | 1,028.00 | 1,003.00 | 1,023.00 | 1,023.00 | 0.39% | 252,185 |
| Oct 22, 2026 | 1,036.00 | 1,050.00 | 1,010.04 | 1,019.00 | 1,019.00 | -2.21% | 179,586 |
| Oct 21, 2026 | 1,067.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,042.00 | -1.87% | 191,700 |
| Oct 20, 2026 | 1,047.00 | 1,070.00 | 1,041.00 | 1,070.00 | 1,061.85 | 2.10% | 415,337 |
| Oct 19, 2026 | 1,030.00 | 1,049.00 | 1,009.00 | 1,048.00 | 1,040.02 | 1.55% | 207,093 |
| Oct 16, 2026 | 1,027.00 | 1,039.00 | 1,016.90 | 1,032.00 | 1,024.14 | 0.68% | 196,505 |
| Oct 15, 2026 | 1,026.00 | 1,039.00 | 980.00 | 1,025.00 | 1,017.19 | 0.49% | 301,317 |
| Oct 14, 2026 | 1,008.00 | 1,027.00 | 979.00 | 1,020.00 | 1,012.23 | 1.19% | 321,288 |
| Oct 13, 2026 | 991.00 | 1,012.00 | 976.00 | 1,008.00 | 1,000.32 | 1.51% | 279,574 |
| Oct 12, 2026 | 985.50 | 997.50 | 968.50 | 993.00 | 985.43 | 1.07% | 165,969 |
| Oct 9, 2026 | 1,017.00 | 1,026.00 | 982.00 | 982.50 | 975.01 | -1.95% | 204,604 |
| Oct 8, 2026 | 990.00 | 1,002.70 | 982.10 | 1,002.00 | 994.37 | 1.26% | 217,125 |
| Oct 7, 2026 | 960.00 | 989.50 | 886.50 | 989.50 | 981.96 | 2.81% | 342,565 |
| Oct 6, 2026 | 950.00 | 971.00 | 941.60 | 962.50 | 955.17 | 1.05% | 352,208 |
| Oct 5, 2026 | 907.50 | 955.50 | 870.40 | 952.50 | 945.24 | 4.10% | 969,114 |
| Oct 2, 2026 | 839.50 | 915.00 | 794.00 | 915.00 | 908.03 | 12.55% | 1,038,486 |
| Oct 1, 2026 | 777.50 | 827.50 | 777.50 | 813.00 | 806.81 | -0.06% | 148,286 |
| Sep 30, 2026 | 825.00 | 844.00 | 797.50 | 813.50 | 807.30 | -0.73% | 178,396 |
| Sep 29, 2026 | 827.00 | 827.00 | 789.00 | 819.50 | 813.26 | 1.17% | 56,789 |
| Sep 28, 2026 | 780.00 | 827.00 | 780.00 | 810.00 | 803.83 | -0.06% | 126,019 |
| Sep 25, 2026 | 811.50 | 820.00 | 786.50 | 810.50 | 804.33 | 0.43% | 104,588 |
| Sep 24, 2026 | 810.00 | 824.00 | 804.50 | 807.00 | 800.85 | - | 88,904 |
| Sep 23, 2026 | 815.00 | 821.50 | 786.00 | 807.00 | 800.85 | -0.86% | 66,897 |
| Sep 22, 2026 | 835.00 | 835.00 | 780.00 | 814.00 | 807.80 | 0.49% | 102,533 |
| Sep 21, 2026 | 780.00 | 818.00 | 780.00 | 810.00 | 803.83 | 1.06% | 231,276 |
| Sep 18, 2026 | 805.00 | 809.00 | 780.00 | 801.50 | 795.39 | -0.37% | 458,185 |
| Sep 17, 2026 | 783.00 | 804.50 | 783.00 | 804.50 | 798.37 | 2.16% | 119,596 |
| Sep 16, 2026 | 784.00 | 790.50 | 764.00 | 787.50 | 781.50 | 2.21% | 114,355 |
| Sep 15, 2026 | 800.00 | 800.00 | 770.00 | 770.50 | 764.63 | -1.47% | 67,385 |
| Sep 14, 2026 | 783.00 | 798.50 | 773.00 | 782.00 | 776.04 | -0.06% | 98,398 |
| Sep 11, 2026 | 770.50 | 795.50 | 766.00 | 782.50 | 776.54 | -0.38% | 94,067 |
| Sep 10, 2026 | 808.00 | 808.00 | 785.50 | 785.50 | 779.52 | -2.00% | 54,228 |
| Sep 9, 2026 | 793.00 | 808.00 | 788.00 | 801.50 | 795.39 | 0.19% | 183,211 |
| Sep 8, 2026 | 815.00 | 821.30 | 796.50 | 800.00 | 793.91 | -1.42% | 242,349 |
| Sep 7, 2026 | 814.00 | 844.00 | 811.50 | 811.50 | 805.32 | -1.93% | 99,092 |
| Sep 4, 2026 | 801.50 | 829.00 | 793.00 | 827.50 | 821.20 | 1.04% | 537,020 |
| Sep 3, 2026 | 833.00 | 834.50 | 815.50 | 819.00 | 812.76 | -0.73% | 306,730 |
| Sep 2, 2026 | 839.00 | 842.50 | 824.00 | 825.00 | 818.71 | -1.79% | 372,652 |
| Sep 1, 2026 | 843.00 | 852.90 | 822.50 | 840.00 | 833.60 | -1.35% | 496,218 |
| Aug 28, 2026 | 845.00 | 862.00 | 845.00 | 851.50 | 845.01 | -0.29% | 183,460 |
| Aug 27, 2026 | 845.00 | 860.00 | 845.00 | 854.00 | 847.49 | 0.47% | 129,949 |
| Aug 26, 2026 | 849.00 | 865.00 | 840.50 | 850.00 | 843.52 | -0.53% | 248,745 |