J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 1,022.00
+2.00 (0.20%)
Oct 15, 2026, 9:41 AM GMT
J D Wetherspoon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,026.00 | 1,031.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.20% | 75,855 |
| Oct 14, 2026 | 1,008.00 | 1,024.00 | 1,001.00 | 1,020.00 | 1,020.00 | 1.19% | 321,281 |
| Oct 13, 2026 | 991.00 | 1,012.00 | 991.00 | 1,008.00 | 1,008.00 | 1.51% | 275,568 |
| Oct 12, 2026 | 985.50 | 994.00 | 969.00 | 993.00 | 993.00 | 1.07% | 165,960 |
| Oct 9, 2026 | 1,017.00 | 1,024.00 | 982.00 | 982.50 | 982.50 | -1.95% | 204,596 |
| Oct 8, 2026 | 990.00 | 1,002.00 | 985.00 | 1,002.00 | 1,002.00 | 1.26% | 217,117 |
| Oct 7, 2026 | 960.00 | 989.50 | 957.00 | 989.50 | 989.50 | 2.81% | 342,559 |
| Oct 6, 2026 | 950.00 | 971.00 | 941.64 | 962.50 | 962.50 | 1.05% | 352,208 |
| Oct 5, 2026 | 907.50 | 955.50 | 870.40 | 952.50 | 952.50 | 4.10% | 969,114 |
| Oct 2, 2026 | 839.50 | 915.00 | 794.00 | 915.00 | 915.00 | 12.55% | 1,038,486 |
| Oct 1, 2026 | 777.50 | 827.50 | 777.50 | 813.00 | 813.00 | -0.06% | 148,286 |
| Sep 30, 2026 | 825.00 | 844.00 | 797.50 | 813.50 | 813.50 | -0.73% | 178,396 |
| Sep 29, 2026 | 827.00 | 827.00 | 789.00 | 819.50 | 819.50 | 1.17% | 56,789 |
| Sep 28, 2026 | 780.00 | 827.00 | 780.00 | 810.00 | 810.00 | -0.06% | 126,019 |
| Sep 25, 2026 | 811.50 | 820.00 | 786.50 | 810.50 | 810.50 | 0.43% | 104,588 |
| Sep 24, 2026 | 810.00 | 824.00 | 804.50 | 807.00 | 807.00 | - | 88,904 |
| Sep 23, 2026 | 815.00 | 821.50 | 786.00 | 807.00 | 807.00 | -0.86% | 66,897 |
| Sep 22, 2026 | 835.00 | 835.00 | 780.00 | 814.00 | 814.00 | 0.49% | 102,533 |
| Sep 21, 2026 | 780.00 | 818.00 | 780.00 | 810.00 | 810.00 | 1.06% | 231,276 |
| Sep 18, 2026 | 805.00 | 809.00 | 780.00 | 801.50 | 801.50 | -0.37% | 458,185 |
| Sep 17, 2026 | 783.00 | 804.50 | 783.00 | 804.50 | 804.50 | 2.16% | 119,596 |
| Sep 16, 2026 | 784.00 | 790.50 | 764.00 | 787.50 | 787.50 | 2.21% | 114,355 |
| Sep 15, 2026 | 800.00 | 800.00 | 770.00 | 770.50 | 770.50 | -1.47% | 67,385 |
| Sep 14, 2026 | 783.00 | 798.50 | 773.00 | 782.00 | 782.00 | -0.06% | 98,398 |
| 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 | 821.30 | 796.50 | 800.00 | 800.00 | -1.42% | 242,349 |
| Sep 7, 2026 | 814.00 | 844.00 | 811.50 | 811.50 | 811.50 | -1.93% | 99,092 |
| Sep 4, 2026 | 801.50 | 829.00 | 793.00 | 827.50 | 827.50 | 1.04% | 537,020 |
| Sep 3, 2026 | 833.00 | 834.50 | 815.50 | 819.00 | 819.00 | -0.73% | 306,730 |
| Sep 2, 2026 | 839.00 | 842.50 | 824.00 | 825.00 | 825.00 | -1.79% | 372,652 |
| Sep 1, 2026 | 843.00 | 852.90 | 822.50 | 840.00 | 840.00 | -1.35% | 496,218 |
| 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 |