J D Wetherspoon plc (LON:JDW)
London · Delayed Price · Currency is GBP · Price in GBX 827.50
+8.50 (1.04%)
Sep 4, 2026, 5:03 PM GMT
J D Wetherspoon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 702.00 | 729.00 | 702.00 | 725.50 | 725.50 | 0.07% | 347,478 |
| Jul 14, 2026 | 745.00 | 745.00 | 711.00 | 725.00 | 725.00 | -0.62% | 174,815 |
| Jul 13, 2026 | 734.50 | 747.00 | 718.20 | 729.50 | 729.50 | -0.07% | 207,985 |
| Jul 10, 2026 | 740.00 | 740.00 | 703.50 | 730.00 | 730.00 | 1.81% | 140,561 |
| Jul 9, 2026 | 730.00 | 730.00 | 708.00 | 717.00 | 717.00 | 0.49% | 78,906 |
| Jul 8, 2026 | 702.00 | 726.00 | 702.00 | 713.50 | 713.50 | -1.72% | 126,769 |
| Jul 7, 2026 | 706.00 | 727.00 | 696.00 | 726.00 | 726.00 | 2.91% | 122,480 |
| Jul 6, 2026 | 720.00 | 735.40 | 702.00 | 705.50 | 705.50 | -1.74% | 106,975 |
| Jul 3, 2026 | 715.00 | 725.00 | 696.50 | 718.00 | 718.00 | -0.07% | 128,190 |
| Jul 2, 2026 | 700.00 | 718.90 | 689.50 | 718.50 | 718.50 | 2.57% | 158,134 |
| Jul 1, 2026 | 690.00 | 701.50 | 670.00 | 700.50 | 700.50 | 2.64% | 141,500 |
| Jun 30, 2026 | 694.00 | 700.10 | 681.00 | 682.50 | 682.50 | -0.87% | 142,267 |
| Jun 29, 2026 | 717.00 | 717.00 | 640.00 | 688.50 | 688.50 | -1.43% | 131,488 |
| Jun 26, 2026 | 705.00 | 709.00 | 687.00 | 698.50 | 698.50 | -0.78% | 138,844 |