J D Wetherspoon plc (JDWPY)
OTCMKTS · Delayed Price · Currency is USD
44.48
0.00 (0.00%)
At close: Feb 4, 2026
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 3.44% | 1,200 |
| Oct 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.49 | -2.27% | 101 |
| Oct 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.48 | -13.28% | 128 |
| May 14, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.14 | 3.93% | 144 |
| May 12, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.24 | 33.75% | 135 |
| Apr 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 35.82 | 1.84% | 179 |
| Mar 13, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.18 | -1.73% | 399 |
| Mar 11, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 35.79 | -7.74% | 101 |
| Mar 7, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 38.80 | 4.03% | 101 |
| Feb 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.30 | -17.55% | 272 |
| Oct 7, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 44.51 | -9.36% | 175 |
| Oct 4, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 49.11 | -2.46% | 200 |
| Aug 20, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 50.34 | 11.08% | 100 |
| Jun 4, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 45.32 | 21.90% | 106 |
| Oct 25, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 37.18 | -7.78% | 201 |
| Aug 17, 2023 | 40.33 | 41.75 | 40.33 | 41.75 | 40.32 | -7.22% | 630 |
| Aug 16, 2023 | 45.04 | 45.04 | 45.00 | 45.00 | 43.46 | 5.80% | 493 |
| Aug 11, 2023 | 43.81 | 43.81 | 42.54 | 42.54 | 41.08 | -5.20% | 626 |
| Jun 28, 2023 | 44.87 | 44.87 | 44.87 | 44.87 | 43.33 | 4.35% | 102 |
| Jun 23, 2023 | 42.97 | 43.25 | 42.97 | 43.00 | 41.53 | -4.97% | 2,031 |
| Jun 2, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 43.70 | 1.41% | 200 |
| May 31, 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 43.09 | -0.25% | 105 |
| May 26, 2023 | 44.93 | 44.93 | 44.73 | 44.73 | 43.20 | -6.23% | 306 |
| May 17, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 46.06 | 13.75% | 127 |
| Apr 17, 2023 | 43.92 | 43.92 | 41.93 | 41.93 | 40.49 | -8.42% | 656 |
| Apr 12, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 44.22 | 1.26% | 182 |
| Apr 10, 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 43.67 | 5.02% | 455 |
| Apr 6, 2023 | 43.06 | 43.06 | 43.06 | 43.06 | 41.58 | 29.27% | 155 |
| Mar 13, 2023 | 35.44 | 35.44 | 33.31 | 33.31 | 32.17 | -7.47% | 594 |
| Mar 9, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 34.77 | 18.69% | 321 |
| Feb 14, 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 29.29 | 0.03% | 101 |
| Feb 2, 2023 | 30.27 | 30.32 | 30.27 | 30.32 | 29.28 | 3.16% | 204 |
| Jan 19, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 28.38 | -2.03% | 122 |
| Jan 12, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 28.97 | 11.90% | 126 |
| Nov 29, 2022 | 26.81 | 26.81 | 26.81 | 26.81 | 25.89 | -5.50% | 101 |
| Nov 18, 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 27.40 | -8.72% | 101 |
| Nov 11, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 30.01 | 12.04% | 134 |
| Nov 10, 2022 | 27.74 | 27.74 | 27.74 | 27.74 | 26.79 | -1.19% | 100 |
| Nov 7, 2022 | 28.08 | 28.08 | 28.08 | 28.08 | 27.11 | 6.75% | 100 |
| Oct 18, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 25.40 | -7.08% | 196 |
| Oct 7, 2022 | 28.00 | 28.85 | 27.83 | 28.31 | 27.33 | 8.87% | 1,776 |
| Sep 23, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.11 | -6.68% | 1,002 |
| Sep 20, 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 26.90 | -9.40% | 296 |
| Sep 12, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 29.70 | 7.86% | 207 |
| Sep 7, 2022 | 28.51 | 28.51 | 28.51 | 28.51 | 27.53 | 0.04% | 209 |
| Sep 1, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 27.52 | -1.62% | 214 |
| Aug 31, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 27.98 | -1.96% | 1,126 |
| Aug 30, 2022 | 29.00 | 29.55 | 29.00 | 29.55 | 28.54 | 0.17% | 1,009 |
| Aug 29, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 28.49 | 0.55% | 138 |