J D Wetherspoon plc (JDWPF)
OTCMKTS · Delayed Price · Currency is USD
14.31
0.00 (0.00%)
Nov 9, 2026, 4:00 PM EST
JDWPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 14.33 | 14.33 | 14.31 | 14.31 | 14.31 | 17.65% | 200 |
| Oct 21, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.16 | -5.62% | 490 |
| Oct 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 41.22% | 100 |
| Mar 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.13 | 4.87% | 484 |
| Dec 2, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.70 | -5.74% | 483 |
| May 15, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.23 | -0.69% | 1,400 |
| May 8, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.30 | 28.11% | 200 |
| Mar 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.26 | 4.31% | 150 |
| Mar 14, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.96 | -25.65% | 1,000 |
| Jul 10, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.35 | 10.39% | 900 |
| Jul 2, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.47 | -4.78% | 153 |
| Jun 14, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.90 | -3.36% | 2,000 |
| Jun 13, 2024 | 9.55 | 9.55 | 9.52 | 9.52 | 9.21 | 8.43% | 15,000 |
| May 24, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.49 | -1.46% | 2,500 |
| Apr 11, 2024 | 9.15 | 9.15 | 8.91 | 8.91 | 8.62 | -11.92% | 4,077 |
| Dec 26, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 9.79 | 1.16% | 2,000 |
| Dec 15, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.67 | 19.62% | 100 |
| Aug 29, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.09 | 1.95% | 175 |
| Aug 28, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 7.93 | 1.23% | 175 |
| Aug 18, 2023 | 8.34 | 8.34 | 8.10 | 8.10 | 7.84 | -3.48% | 1,100 |
| Aug 1, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.12 | -6.76% | 484 |
| May 1, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.71 | 5.19% | 5,000 |
| Apr 4, 2023 | 8.38 | 8.56 | 8.38 | 8.56 | 8.28 | 6.29% | 3,100 |
| Mar 27, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.79 | 0.63% | 4,400 |
| Mar 24, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.74 | 16.79% | 100 |
| Mar 13, 2023 | 7.01 | 7.01 | 6.85 | 6.85 | 6.63 | -2.14% | 200 |
| Mar 6, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.77 | 18.64% | 100 |
| Jan 17, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.71 | 3.69% | 4,400 |
| Nov 14, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.50 | -3.72% | 2,000 |
| Oct 7, 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.72 | 18.20% | 1,500 |
| Sep 30, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | 2,600 |
| Sep 26, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | -10.71% | 2,600 |
| Sep 21, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.42 | -4.27% | 100 |
| Sep 15, 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.66 | -2.50% | 979 |
| Sep 13, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | 3.81% | 100 |
| Sep 7, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.59 | - | 556 |
| Sep 2, 2022 | 5.88 | 5.88 | 5.78 | 5.78 | 5.59 | - | 1,350 |
| Aug 31, 2022 | 5.88 | 5.88 | 5.78 | 5.78 | 5.59 | 0.52% | 1,350 |
| Aug 30, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | -4.49% | 120 |
| Aug 29, 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 5.82 | 0.33% | 100 |
| Aug 25, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | - | 3,100 |
| Aug 24, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | -41.86% | 500 |
| Mar 14, 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 9.98 | -31.97% | 200 |
| Aug 17, 2021 | 15.17 | 15.17 | 15.17 | 15.17 | 14.68 | -13.31% | 2,978 |
| Feb 10, 2021 | 17.50 | 17.50 | 17.50 | 17.50 | 16.93 | 48.94% | 2,978 |
| Sep 16, 2020 | 11.75 | 11.75 | 11.75 | 11.75 | 11.37 | -3.18% | 2,000 |
| Jul 15, 2020 | 12.14 | 12.14 | 12.14 | 12.14 | 11.74 | -10.10% | 500 |
| Jun 17, 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 13.06 | 80.00% | 4,237 |
| Mar 23, 2020 | 7.50 | 7.50 | 7.50 | 7.50 | 7.26 | 13.64% | 1,003 |