J D Wetherspoon plc JDW
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 813,00-0,50 (-%0,06)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 813,00 | -%0,06 | GBp 777,50 | GBp 827,50 | GBp 777,50 | 148,27K |
| 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 |