Wetherspoon (J.D.) (JDW) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wetherspoon (J.D.)

Date Open High Low Close* Volume
06/05/2025 692.50p 692.50p 676.50p 688.00p 236418
02/05/2025 676.50p 688.50p 670.00p 679.50p 353386
01/05/2025 660.00p 672.50p 611.50p 672.50p 215965
30/04/2025 649.00p 654.50p 629.50p 653.50p 749870
29/04/2025 647.00p 648.88p 641.36p 646.00p 163331
28/04/2025 630.00p 644.00p 630.00p 643.00p 209557
25/04/2025 635.00p 640.00p 623.00p 631.00p 277122
24/04/2025 625.00p 634.00p 624.97p 630.00p 337015
23/04/2025 632.50p 637.00p 624.50p 630.00p 662913
22/04/2025 619.50p 627.00p 610.50p 624.00p 270986
17/04/2025 621.00p 623.50p 610.50p 619.00p 115219
16/04/2025 616.50p 625.50p 609.50p 623.50p 444815
15/04/2025 597.00p 620.50p 597.00p 615.50p 545266
14/04/2025 589.50p 605.00p 564.00p 600.50p 239383
11/04/2025 570.50p 586.00p 565.50p 582.00p 318486
10/04/2025 600.00p 600.00p 565.00p 575.00p 438686
09/04/2025 540.00p 558.50p 540.00p 552.00p 953294
08/04/2025 550.00p 564.00p 545.00p 560.00p 648742
07/04/2025 545.00p 570.96p 532.25p 545.00p 1149224
04/04/2025 553.50p 568.00p 538.00p 555.00p 2042731
03/04/2025 553.00p 579.50p 550.00p 555.00p 1035330
02/04/2025 562.00p 569.50p 560.00p 568.00p 368157
01/04/2025 550.00p 583.00p 550.00p 560.50p 503339
31/03/2025 559.50p 564.50p 549.00p 553.00p 2118731
28/03/2025 555.00p 575.00p 555.00p 562.00p 398424
27/03/2025 560.00p 580.54p 557.00p 560.00p 707718
26/03/2025 543.00p 565.50p 543.00p 560.00p 1660029
25/03/2025 552.50p 572.50p 550.00p 570.00p 1135809
24/03/2025 542.00p 576.00p 533.00p 552.00p 1757907
21/03/2025 570.00p 632.00p 518.50p 541.00p 3259168
20/03/2025 611.00p 631.00p 584.50p 597.00p 379564
19/03/2025 615.00p 615.00p 577.00p 607.00p 369028
18/03/2025 629.00p 629.00p 576.00p 608.00p 1224679
17/03/2025 591.00p 607.50p 591.00p 606.50p 321582
14/03/2025 560.00p 600.00p 560.00p 592.50p 192044
13/03/2025 591.50p 595.00p 570.00p 580.00p 1127552
12/03/2025 605.00p 605.00p 585.50p 589.50p 132110
11/03/2025 588.00p 599.50p 584.00p 593.50p 271291
10/03/2025 565.50p 594.50p 564.00p 591.50p 646654
07/03/2025 565.50p 578.00p 565.50p 577.00p 329899
06/03/2025 600.00p 600.00p 574.00p 574.00p 223894
05/03/2025 580.00p 602.50p 580.00p 582.50p 239289
04/03/2025 575.00p 601.50p 575.00p 580.00p 449189
03/03/2025 600.00p 603.69p 591.00p 594.50p 138834
28/02/2025 595.00p 597.00p 577.00p 594.00p 252960
27/02/2025 575.00p 617.00p 575.00p 595.00p 182184
26/02/2025 595.50p 620.00p 595.50p 600.00p 201408
25/02/2025 599.50p 604.50p 579.97p 593.50p 204622
24/02/2025 610.00p 610.00p 596.00p 599.00p 505475
21/02/2025 592.00p 615.00p 589.50p 604.00p 174082
20/02/2025 585.50p 612.50p 585.00p 592.50p 384569
19/02/2025 595.00p 604.50p 582.50p 587.50p 776643
18/02/2025 601.00p 609.00p 594.20p 604.50p 288428
17/02/2025 595.00p 605.50p 591.50p 600.50p 301604
14/02/2025 600.50p 620.00p 598.72p 601.50p 154544
13/02/2025 593.00p 609.50p 593.00p 603.50p 170845
12/02/2025 599.00p 615.50p 595.00p 600.50p 1102875
11/02/2025 595.00p 617.50p 595.00p 598.00p 342020
10/02/2025 623.00p 623.00p 602.50p 614.00p 186265
07/02/2025 613.50p 618.00p 603.50p 606.00p 178104
06/02/2025 608.00p 626.00p 601.00p 614.50p 161153
05/02/2025 595.00p 616.07p 595.00p 611.00p 153983
04/02/2025 595.00p 619.00p 595.00p 606.50p 93093
03/02/2025 600.00p 635.50p 597.50p 611.50p 217467
31/01/2025 624.00p 636.50p 613.00p 625.00p 382416
30/01/2025 602.00p 622.00p 602.00p 619.50p 260600
29/01/2025 620.00p 627.00p 597.00p 606.00p 244241
28/01/2025 615.50p 630.99p 612.50p 625.00p 223969
27/01/2025 608.50p 620.00p 594.00p 615.50p 155831
24/01/2025 613.00p 619.50p 608.50p 613.50p 616821
23/01/2025 633.00p 633.00p 600.50p 612.00p 437164
22/01/2025 629.50p 629.50p 575.50p 609.00p 398236
21/01/2025 620.00p 620.00p 602.50p 611.50p 398170
20/01/2025 574.00p 614.00p 574.00p 610.50p 242957
17/01/2025 622.50p 622.50p 591.00p 605.00p 653896
16/01/2025 606.00p 625.50p 595.50p 605.00p 2741368
15/01/2025 593.00p 610.50p 589.00p 607.50p 219493
14/01/2025 591.50p 617.50p 585.00p 587.50p 377855
13/01/2025 580.00p 589.26p 577.50p 587.50p 424371
10/01/2025 596.50p 599.00p 581.50p 582.50p 1223638
09/01/2025 580.50p 615.50p 572.50p 596.50p 962807
08/01/2025 599.00p 604.50p 585.00p 586.00p 217188
07/01/2025 605.00p 609.00p 591.00p 591.00p 682344
06/01/2025 602.00p 613.50p 596.50p 607.50p 123748
03/01/2025 610.00p 628.50p 599.50p 600.00p 759714
02/01/2025 600.00p 621.00p 600.00p 609.50p 165586
31/12/2024 595.00p 607.20p 595.00p 600.00p 61492
30/12/2024 621.50p 621.50p 595.39p 599.00p 140475
27/12/2024 626.50p 639.00p 591.00p 600.00p 520878
24/12/2024 611.00p 613.00p 601.00p 610.50p 58763
23/12/2024 597.00p 610.50p 597.00p 603.00p 1607354
20/12/2024 603.00p 611.00p 598.00p 607.50p 851530
19/12/2024 595.00p 608.50p 595.00p 607.00p 296409
18/12/2024 605.00p 605.00p 598.00p 601.50p 609193
17/12/2024 599.00p 610.50p 597.50p 600.00p 1619533
16/12/2024 595.00p 614.00p 595.00p 605.00p 210739
13/12/2024 598.00p 607.00p 598.00p 601.00p 215412
12/12/2024 615.50p 633.50p 603.50p 605.00p 235196
11/12/2024 610.00p 617.00p 607.00p 610.50p 548461
10/12/2024 613.50p 615.50p 606.99p 612.00p 1034911
09/12/2024 616.00p 632.00p 614.50p 616.50p 756138
06/12/2024 595.00p 621.50p 595.00p 616.50p 1723894
05/12/2024 615.00p 626.50p 613.00p 614.00p 279649
04/12/2024 635.00p 643.50p 620.50p 620.50p 949731
03/12/2024 641.50p 649.50p 637.00p 640.00p 725129
02/12/2024 616.50p 662.50p 607.50p 636.50p 195181
29/11/2024 634.00p 642.00p 634.00p 642.00p 172381
28/11/2024 656.50p 656.50p 600.00p 635.00p 162191
27/11/2024 625.00p 669.50p 620.00p 626.50p 448217
26/11/2024 606.00p 640.00p 606.00p 627.00p 1368583
25/11/2024 635.00p 635.00p 612.00p 627.50p 344933
22/11/2024 598.00p 630.00p 590.00p 616.00p 169372
21/11/2024 602.00p 618.00p 590.50p 614.50p 233673
20/11/2024 612.00p 618.00p 598.00p 603.50p 864436
19/11/2024 620.00p 625.50p 607.25p 614.00p 742100
18/11/2024 625.00p 629.50p 613.50p 620.00p 560374
15/11/2024 590.00p 629.50p 590.00p 626.00p 605791
14/11/2024 615.00p 623.50p 591.00p 623.50p 239100
13/11/2024 629.50p 629.50p 600.99p 613.00p 1771104
12/11/2024 612.00p 619.00p 605.50p 606.00p 312178
11/11/2024 624.50p 634.11p 619.00p 624.50p 1220437
08/11/2024 625.50p 634.54p 613.00p 623.50p 2563594
07/11/2024 625.50p 631.50p 614.00p 627.50p 510637
06/11/2024 603.50p 624.50p 602.00p 620.50p 1398970
05/11/2024 601.50p 610.00p 595.25p 598.00p 1943480
04/11/2024 601.00p 614.50p 600.00p 604.50p 589199
01/11/2024 612.50p 639.00p 602.50p 608.00p 658984
31/10/2024 650.00p 652.50p 612.00p 614.00p 923468
30/10/2024 646.00p 680.79p 636.00p 648.50p 1697092
29/10/2024 701.00p 701.00p 647.50p 648.50p 622976
28/10/2024 688.00p 688.00p 672.00p 673.50p 229931
25/10/2024 680.00p 696.00p 671.00p 672.00p 350345
24/10/2024 710.00p 710.00p 680.50p 705.50p 77546
23/10/2024 706.50p 715.00p 698.94p 705.50p 193951
22/10/2024 729.00p 729.00p 703.50p 710.00p 159966
21/10/2024 725.00p 725.00p 707.50p 708.00p 160816
18/10/2024 729.00p 729.00p 690.00p 723.00p 164479
17/10/2024 700.00p 717.50p 699.78p 716.00p 740189
16/10/2024 720.00p 720.00p 701.00p 703.00p 361365
15/10/2024 705.00p 715.50p 703.50p 707.50p 137885
14/10/2024 719.00p 719.00p 704.50p 706.50p 104879
11/10/2024 714.00p 725.00p 701.00p 716.50p 136554
10/10/2024 749.50p 749.50p 708.50p 712.00p 169613
09/10/2024 723.50p 738.00p 715.50p 720.00p 1193816
08/10/2024 725.50p 734.50p 718.00p 725.00p 156846
07/10/2024 740.00p 741.00p 717.02p 737.50p 734552
04/10/2024 730.00p 748.50p 712.50p 730.00p 804577
03/10/2024 718.50p 726.00p 710.00p 724.50p 154616
02/10/2024 703.50p 750.00p 703.50p 716.00p 135592
01/10/2024 750.50p 750.50p 719.50p 728.00p 132162
30/09/2024 744.50p 748.50p 715.00p 741.50p 351885
27/09/2024 724.50p 747.50p 724.50p 740.00p 312425
26/09/2024 710.00p 742.50p 700.00p 731.50p 424456
25/09/2024 710.00p 746.50p 700.50p 710.50p 918216
24/09/2024 722.50p 728.00p 707.00p 711.00p 101217
23/09/2024 724.00p 727.50p 704.50p 721.00p 150304
20/09/2024 720.00p 737.00p 704.50p 709.50p 730543
19/09/2024 715.00p 744.00p 688.00p 723.00p 199630
18/09/2024 719.00p 721.00p 708.50p 715.00p 188261
17/09/2024 745.00p 745.00p 713.50p 718.50p 199971
16/09/2024 698.00p 744.50p 698.00p 710.50p 156480
13/09/2024 680.00p 712.50p 680.00p 711.00p 612037
12/09/2024 680.00p 705.00p 680.00p 692.00p 112345
11/09/2024 700.00p 721.00p 691.50p 691.50p 484066
10/09/2024 715.00p 732.00p 705.50p 705.50p 180215
09/09/2024 722.50p 745.00p 711.00p 718.50p 293801
06/09/2024 722.50p 737.50p 711.50p 712.00p 188046
05/09/2024 723.50p 740.50p 720.50p 726.00p 132476
04/09/2024 732.50p 754.50p 721.00p 726.00p 98206
03/09/2024 748.50p 764.50p 715.00p 732.50p 106630
02/09/2024 752.50p 765.00p 744.50p 744.50p 114591
30/08/2024 752.00p 777.00p 742.50p 759.00p 169577
29/08/2024 780.00p 780.00p 740.00p 759.00p 80059
28/08/2024 775.00p 775.00p 742.00p 754.00p 167986
27/08/2024 764.50p 789.00p 740.50p 769.50p 212063
23/08/2024 766.50p 789.00p 740.50p 764.50p 71272
22/08/2024 779.50p 779.50p 740.50p 766.50p 137730
21/08/2024 742.00p 766.50p 728.50p 764.00p 145604
20/08/2024 728.00p 772.50p 728.00p 749.50p 82316
19/08/2024 760.00p 771.00p 714.50p 760.00p 124306
16/08/2024 771.50p 786.50p 751.50p 760.50p 96233
15/08/2024 740.50p 767.00p 726.50p 761.50p 236310
14/08/2024 764.50p 764.50p 734.29p 743.00p 115853
13/08/2024 727.50p 762.00p 714.00p 745.00p 190594
12/08/2024 747.00p 754.00p 730.50p 735.00p 116583
09/08/2024 721.00p 764.00p 696.00p 748.00p 137064
08/08/2024 713.00p 731.00p 710.00p 729.00p 172629
07/08/2024 720.00p 770.50p 679.50p 728.50p 98089
06/08/2024 720.50p 724.50p 703.50p 722.00p 176035
05/08/2024 730.00p 753.50p 682.50p 715.00p 426285
02/08/2024 748.00p 776.50p 731.00p 731.00p 201122
01/08/2024 750.00p 791.00p 727.50p 756.00p 240192
31/07/2024 778.50p 778.50p 721.50p 746.50p 146042
30/07/2024 728.00p 764.37p 721.50p 739.00p 168036
29/07/2024 749.00p 753.50p 721.00p 730.00p 215423
26/07/2024 734.00p 755.50p 715.00p 749.50p 1201337
25/07/2024 731.00p 754.06p 716.00p 720.00p 372441
24/07/2024 769.50p 769.50p 703.50p 730.00p 219054
23/07/2024 741.50p 749.50p 730.00p 741.50p 82155
22/07/2024 742.50p 764.00p 703.00p 741.50p 385763

*Close Price adjusted for both dividends and splits