J D Wetherspoon plc JDW
LSE · United Kingdom · Consumer Services
GBp 813.500.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 817.50 | +0.49% | GBp 777.50 | GBp 827.50 | GBp 777.50 | 63.98K |
| 2026-09-30 | GBp 813.50 | -0.73% | GBp 825.00 | GBp 844.00 | GBp 797.50 | 178.40K |
| 2026-09-29 | GBp 819.50 | +1.17% | GBp 827.00 | GBp 827.00 | GBp 789.00 | 56.79K |
| 2026-09-28 | GBp 810.00 | -0.06% | GBp 780.00 | GBp 827.00 | GBp 780.00 | 126.02K |
| 2026-09-25 | GBp 810.50 | +0.43% | GBp 811.50 | GBp 820.00 | GBp 786.50 | 104.59K |
| 2026-09-24 | GBp 807.00 | 0.00% | GBp 810.00 | GBp 824.00 | GBp 804.50 | 88.90K |
| 2026-09-23 | GBp 807.00 | -0.86% | GBp 815.00 | GBp 821.50 | GBp 786.00 | 66.90K |
| 2026-09-22 | GBp 814.00 | +0.49% | GBp 835.00 | GBp 835.00 | GBp 780.00 | 102.53K |
| 2026-09-21 | GBp 810.00 | +1.06% | GBp 780.00 | GBp 818.00 | GBp 780.00 | 231.28K |
| 2026-09-18 | GBp 801.50 | -0.37% | GBp 805.00 | GBp 809.00 | GBp 780.00 | 458.19K |
| 2026-09-17 | GBp 804.50 | +2.16% | GBp 783.00 | GBp 804.50 | GBp 783.00 | 119.60K |
| 2026-09-16 | GBp 787.50 | +2.21% | GBp 784.00 | GBp 790.50 | GBp 764.00 | 114.36K |
| 2026-09-15 | GBp 770.50 | -1.47% | GBp 800.00 | GBp 800.00 | GBp 770.00 | 67.39K |
| 2026-09-14 | GBp 782.00 | -0.06% | GBp 783.00 | GBp 798.50 | GBp 773.00 | 98.40K |
| 2026-09-11 | GBp 782.50 | -0.38% | GBp 770.50 | GBp 795.50 | GBp 766.00 | 94.07K |
| 2026-09-10 | GBp 785.50 | -2.00% | GBp 808.00 | GBp 808.00 | GBp 785.50 | 54.23K |
| 2026-09-09 | GBp 801.50 | +0.19% | GBp 793.00 | GBp 808.00 | GBp 788.00 | 183.21K |
| 2026-09-08 | GBp 800.00 | -1.42% | GBp 815.00 | GBp 821.25 | GBp 796.50 | 242.35K |
| 2026-09-07 | GBp 811.50 | -1.93% | GBp 814.00 | GBp 844.00 | GBp 811.50 | 99.09K |
| 2026-09-04 | GBp 827.50 | +1.04% | GBp 801.50 | GBp 829.00 | GBp 793.00 | 537.02K |
| 2026-09-03 | GBp 819.00 | -0.73% | GBp 833.00 | GBp 834.50 | GBp 815.50 | 306.73K |
| 2026-09-02 | GBp 825.00 | -1.79% | GBp 839.00 | GBp 842.50 | GBp 824.00 | 372.65K |
| 2026-09-01 | GBp 840.00 | -1.35% | GBp 843.00 | GBp 852.90 | GBp 822.50 | 496.22K |
| 2026-08-28 | GBp 851.50 | -0.29% | GBp 845.00 | GBp 862.00 | GBp 845.00 | 183.46K |
| 2026-08-27 | GBp 854.00 | +0.47% | GBp 845.00 | GBp 860.00 | GBp 845.00 | 129.95K |
| 2026-08-26 | GBp 850.00 | -0.53% | GBp 849.00 | GBp 865.00 | GBp 840.50 | 248.75K |
| 2026-08-25 | GBp 854.50 | +1.06% | GBp 844.50 | GBp 857.50 | GBp 840.00 | 182.49K |
| 2026-08-24 | GBp 845.50 | +0.77% | GBp 839.00 | GBp 845.50 | GBp 834.45 | 166.96K |
| 2026-08-21 | GBp 839.00 | +1.76% | GBp 823.00 | GBp 839.00 | GBp 816.91 | 114.81K |
| 2026-08-20 | GBp 824.50 | 0.00% | GBp 823.00 | GBp 829.00 | GBp 814.50 | 142.34K |
| 2026-08-19 | GBp 824.50 | +1.92% | GBp 807.00 | GBp 825.50 | GBp 798.00 | 124.19K |
| 2026-08-18 | GBp 809.00 | +0.87% | GBp 826.00 | GBp 826.00 | GBp 794.50 | 105.76K |
| 2026-08-17 | GBp 802.00 | -1.72% | GBp 812.50 | GBp 815.00 | GBp 799.00 | 149.54K |
| 2026-08-14 | GBp 816.00 | -1.03% | GBp 840.00 | GBp 840.00 | GBp 808.00 | 143.24K |
| 2026-08-13 | GBp 824.50 | +1.41% | GBp 824.50 | GBp 839.00 | GBp 806.00 | 193.28K |
| 2026-08-12 | GBp 813.00 | +0.81% | GBp 825.00 | GBp 828.50 | GBp 788.00 | 205.16K |
| 2026-08-11 | GBp 806.50 | +0.25% | GBp 788.50 | GBp 821.50 | GBp 788.00 | 171.83K |
| 2026-08-10 | GBp 804.50 | -1.17% | GBp 821.00 | GBp 821.50 | GBp 804.00 | 89.61K |
| 2026-08-07 | GBp 814.00 | +0.49% | GBp 824.00 | GBp 824.00 | GBp 793.50 | 133.28K |
| 2026-08-06 | GBp 810.00 | -0.25% | GBp 800.00 | GBp 823.00 | GBp 800.00 | 130.25K |
| 2026-08-05 | GBp 812.00 | -0.31% | GBp 816.00 | GBp 823.00 | GBp 802.00 | 194.95K |
| 2026-08-04 | GBp 814.50 | -0.31% | GBp 815.00 | GBp 817.00 | GBp 799.88 | 301.55K |
| 2026-08-03 | GBp 817.00 | +5.01% | GBp 784.50 | GBp 817.00 | GBp 775.00 | 452.34K |
| 2026-07-31 | GBp 778.00 | +0.65% | GBp 768.00 | GBp 782.00 | GBp 766.00 | 191.86K |
| 2026-07-30 | GBp 773.00 | +0.39% | GBp 751.50 | GBp 786.50 | GBp 747.00 | 208.73K |
| 2026-07-29 | GBp 770.00 | +1.45% | GBp 757.50 | GBp 782.00 | GBp 753.50 | 353.67K |
| 2026-07-28 | GBp 759.00 | +3.76% | GBp 743.50 | GBp 761.50 | GBp 721.00 | 317.67K |
| 2026-07-27 | GBp 731.50 | +2.02% | GBp 725.00 | GBp 743.50 | GBp 717.00 | 174.04K |
| 2026-07-24 | GBp 717.00 | +2.65% | GBp 705.00 | GBp 725.50 | GBp 691.00 | 836.97K |
| 2026-07-23 | GBp 698.50 | -3.32% | GBp 710.00 | GBp 722.00 | GBp 694.50 | 244.89K |
| 2026-07-22 | GBp 722.50 | -4.18% | GBp 696.00 | GBp 722.50 | GBp 665.00 | 1.17M |
| 2026-07-21 | GBp 754.00 | -0.72% | GBp 760.00 | GBp 770.50 | GBp 738.00 | 343.94K |
| 2026-07-20 | GBp 759.50 | +1.95% | GBp 723.00 | GBp 760.00 | GBp 723.00 | 246.03K |
| 2026-07-17 | GBp 745.00 | +0.40% | GBp 730.50 | GBp 747.50 | GBp 724.00 | 199.30K |
| 2026-07-16 | GBp 742.00 | +2.27% | GBp 721.50 | GBp 742.00 | GBp 714.50 | 223.42K |
| 2026-07-15 | GBp 725.50 | +0.07% | GBp 702.00 | GBp 729.00 | GBp 702.00 | 347.48K |
| 2026-07-14 | GBp 725.00 | -0.62% | GBp 745.00 | GBp 745.00 | GBp 711.00 | 174.81K |
| 2026-07-13 | GBp 729.50 | -0.07% | GBp 734.50 | GBp 747.00 | GBp 718.20 | 207.98K |
| 2026-07-10 | GBp 730.00 | +1.81% | GBp 740.00 | GBp 740.00 | GBp 703.50 | 140.56K |
| 2026-07-09 | GBp 717.00 | +0.49% | GBp 730.00 | GBp 730.00 | GBp 708.00 | 78.91K |
| 2026-07-08 | GBp 713.50 | -1.72% | GBp 702.00 | GBp 726.00 | GBp 702.00 | 126.77K |
| 2026-07-07 | GBp 726.00 | +2.91% | GBp 706.00 | GBp 727.00 | GBp 696.00 | 122.48K |
| 2026-07-06 | GBp 705.50 | -1.74% | GBp 720.00 | GBp 735.45 | GBp 702.00 | 106.98K |
| 2026-07-03 | GBp 718.00 | -0.07% | GBp 715.00 | GBp 725.00 | GBp 696.50 | 128.19K |
| 2026-07-02 | GBp 718.50 | +2.57% | GBp 700.00 | GBp 718.94 | GBp 689.50 | 158.13K |
| 2026-07-01 | GBp 700.50 | +2.64% | GBp 690.00 | GBp 701.50 | GBp 670.00 | 141.50K |
| 2026-06-30 | GBp 682.50 | -0.87% | GBp 694.00 | GBp 700.13 | GBp 681.00 | 142.27K |
| 2026-06-29 | GBp 688.50 | -1.43% | GBp 717.00 | GBp 717.00 | GBp 640.00 | 131.49K |
| 2026-06-26 | GBp 698.50 | -0.78% | GBp 705.00 | GBp 709.00 | GBp 687.00 | 138.84K |
| 2026-06-25 | GBp 704.00 | +0.64% | GBp 690.00 | GBp 715.00 | GBp 690.00 | 186.95K |
| 2026-06-24 | GBp 699.50 | +4.56% | GBp 700.00 | GBp 704.00 | GBp 666.00 | 244.91K |
| 2026-06-23 | GBp 669.00 | +1.29% | GBp 653.50 | GBp 671.50 | GBp 648.50 | 88.84K |
| 2026-06-22 | GBp 660.50 | +0.69% | GBp 656.00 | GBp 666.50 | GBp 643.00 | 390.63K |
| 2026-06-19 | GBp 656.00 | -3.53% | GBp 684.00 | GBp 695.50 | GBp 656.00 | 623.71K |
| 2026-06-18 | GBp 680.00 | +2.03% | GBp 661.50 | GBp 680.00 | GBp 651.00 | 351.59K |
| 2026-06-17 | GBp 666.50 | +1.21% | GBp 679.00 | GBp 679.00 | GBp 646.00 | 244.53K |
| 2026-06-16 | GBp 658.50 | -1.50% | GBp 666.00 | GBp 672.50 | GBp 639.50 | 156.94K |
| 2026-06-15 | GBp 668.50 | -3.19% | GBp 701.50 | GBp 716.00 | GBp 666.50 | 185.12K |
| 2026-06-12 | GBp 690.50 | +5.10% | GBp 664.00 | GBp 692.00 | GBp 663.50 | 311.56K |
| 2026-06-11 | GBp 657.00 | +1.23% | GBp 646.50 | GBp 667.71 | GBp 640.00 | 269.71K |
| 2026-06-10 | GBp 649.00 | +3.02% | GBp 632.00 | GBp 649.00 | GBp 629.50 | 152.94K |
| 2026-06-09 | GBp 630.00 | +0.88% | GBp 638.00 | GBp 643.00 | GBp 620.00 | 122.94K |
| 2026-06-08 | GBp 624.50 | -0.48% | GBp 621.50 | GBp 626.50 | GBp 613.00 | 154.54K |
| 2026-06-05 | GBp 627.50 | +1.78% | GBp 617.50 | GBp 629.50 | GBp 616.50 | 345.27K |
| 2026-06-04 | GBp 616.50 | +0.65% | GBp 608.00 | GBp 624.00 | GBp 608.00 | 111.60K |
| 2026-06-03 | GBp 612.50 | -0.41% | GBp 612.00 | GBp 619.86 | GBp 609.00 | 106.88K |
| 2026-06-02 | GBp 615.00 | -0.81% | GBp 625.50 | GBp 640.50 | GBp 615.00 | 218.33K |
| 2026-06-01 | GBp 620.00 | -2.44% | GBp 633.50 | GBp 643.50 | GBp 620.00 | 385.32K |
| 2026-05-29 | GBp 635.50 | +1.19% | GBp 634.50 | GBp 641.50 | GBp 626.00 | 339.77K |
| 2026-05-28 | GBp 628.00 | -0.32% | GBp 614.50 | GBp 631.12 | GBp 607.03 | 447.79K |