J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 679.00
-1.00 (-0.15%)
Jun 19, 2026, 8:58 AM GMT
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 661.50 | 680.00 | 656.50 | 680.00 | 680.00 | 2.03% | 351,580 |
| 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 | 714.00 | 667.00 | 668.50 | 668.50 | -3.19% | 185,096 |
| Jun 12, 2026 | 664.00 | 692.00 | 663.50 | 690.50 | 690.50 | 5.10% | 311,565 |
| Jun 11, 2026 | 646.50 | 667.71 | 640.00 | 657.00 | 657.00 | 1.23% | 269,668 |
| 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% | 345,262 |
| Jun 4, 2026 | 608.00 | 623.00 | 608.00 | 616.50 | 616.50 | 0.65% | 111,579 |
| Jun 3, 2026 | 612.00 | 619.86 | 609.00 | 612.50 | 612.50 | -0.41% | 106,880 |
| Jun 2, 2026 | 625.50 | 628.00 | 615.00 | 615.00 | 615.00 | -0.81% | 218,314 |
| Jun 1, 2026 | 633.50 | 642.00 | 620.00 | 620.00 | 620.00 | -2.44% | 385,303 |
| May 29, 2026 | 634.50 | 641.50 | 626.00 | 635.50 | 635.50 | 1.19% | 339,772 |
| May 28, 2026 | 614.50 | 631.12 | 607.03 | 628.00 | 628.00 | -0.32% | 447,785 |
| May 27, 2026 | 620.00 | 634.00 | 616.50 | 630.00 | 630.00 | 2.36% | 217,206 |
| May 26, 2026 | 608.00 | 621.50 | 608.00 | 615.50 | 615.50 | 1.48% | 258,948 |
| May 22, 2026 | 621.00 | 621.00 | 596.00 | 606.50 | 606.50 | -0.57% | 125,136 |
| May 21, 2026 | 625.00 | 625.00 | 600.00 | 610.00 | 610.00 | 0.41% | 146,451 |
| May 20, 2026 | 595.00 | 619.50 | 595.00 | 607.50 | 607.50 | 1.59% | 181,346 |
| May 19, 2026 | 596.00 | 608.50 | 595.00 | 598.00 | 598.00 | 0.50% | 117,369 |
| May 18, 2026 | 580.00 | 604.00 | 580.00 | 595.00 | 595.00 | 0.34% | 177,934 |
| May 15, 2026 | 592.50 | 605.00 | 585.89 | 593.00 | 593.00 | -1.98% | 335,611 |
| May 14, 2026 | 599.00 | 607.00 | 596.50 | 605.00 | 605.00 | 1.34% | 192,620 |
| May 13, 2026 | 610.00 | 610.00 | 587.50 | 597.00 | 597.00 | -0.67% | 396,818 |
| May 12, 2026 | 584.50 | 610.00 | 584.50 | 601.00 | 601.00 | -0.58% | 320,205 |
| May 11, 2026 | 597.50 | 609.00 | 585.50 | 604.50 | 604.50 | 0.75% | 377,223 |
| May 8, 2026 | 590.00 | 606.00 | 584.50 | 600.00 | 600.00 | - | 379,133 |
| May 7, 2026 | 589.50 | 605.50 | 584.00 | 600.00 | 600.00 | 2.39% | 574,684 |
| 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 |