Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Wetherspoon (J.D.) (JDW) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 1,015.00p | 1,042.00p | 1,008.84p | 1,030.00p | 235231 |
| 12/11/2026 | 1,015.00p | 1,030.00p | 967.00p | 1,026.00p | 496564 |
| 11/11/2026 | 1,010.00p | 1,022.00p | 997.00p | 1,015.00p | 449358 |
| 10/11/2026 | 992.50p | 1,006.00p | 967.00p | 1,006.00p | 223094 |
| 09/11/2026 | 1,056.00p | 1,056.00p | 977.50p | 977.50p | 369981 |
| 06/11/2026 | 1,038.00p | 1,038.00p | 1,016.00p | 1,016.00p | 211858 |
| 05/11/2026 | 1,065.00p | 1,065.00p | 1,026.00p | 1,038.00p | 347411 |
| 04/11/2026 | 1,025.00p | 1,046.00p | 1,000.00p | 1,046.00p | 605688 |
| 03/11/2026 | 1,069.00p | 1,074.00p | 1,018.00p | 1,025.00p | 274521 |
| 02/11/2026 | 1,065.00p | 1,086.00p | 1,054.00p | 1,078.00p | 256072 |
| 30/10/2026 | 1,065.00p | 1,074.00p | 1,045.00p | 1,062.00p | 239062 |
| 29/10/2026 | 1,035.00p | 1,054.00p | 1,030.00p | 1,050.00p | 243803 |
| 28/10/2026 | 1,006.00p | 1,057.00p | 1,006.00p | 1,035.00p | 356438 |
| 27/10/2026 | 1,009.00p | 1,050.00p | 1,009.00p | 1,032.00p | 458168 |
| 26/10/2026 | 1,024.00p | 1,045.00p | 1,003.00p | 1,031.00p | 245976 |
| 23/10/2026 | 1,019.00p | 1,028.00p | 1,003.00p | 1,023.00p | 250810 |
| 22/10/2026 | 1,036.00p | 1,050.00p | 1,010.04p | 1,019.00p | 179579 |
| 21/10/2026 | 1,067.00p | 1,070.00p | 1,045.00p | 1,050.00p | 191693 |
| 20/10/2026 | 1,047.00p | 1,070.00p | 1,041.00p | 1,070.00p | 411826 |
| 19/10/2026 | 1,030.00p | 1,049.00p | 1,009.00p | 1,048.00p | 207075 |
| 16/10/2026 | 1,027.00p | 1,039.00p | 1,016.87p | 1,032.00p | 196489 |
| 15/10/2026 | 1,026.00p | 1,039.00p | 980.00p | 1,025.00p | 301298 |
| 14/10/2026 | 1,008.00p | 1,027.00p | 979.00p | 1,020.00p | 321281 |
| 13/10/2026 | 991.00p | 1,012.00p | 976.00p | 1,008.00p | 251467 |
| 12/10/2026 | 985.50p | 997.50p | 968.50p | 993.00p | 165960 |
| 09/10/2026 | 1,017.00p | 1,026.00p | 982.00p | 982.50p | 204596 |
| 08/10/2026 | 990.00p | 1,002.67p | 982.10p | 1,002.00p | 198117 |
| 07/10/2026 | 960.00p | 989.50p | 886.50p | 989.50p | 342559 |
| 06/10/2026 | 950.00p | 971.00p | 941.64p | 962.50p | 352200 |
| 05/10/2026 | 907.50p | 955.50p | 870.37p | 952.50p | 969101 |
| 02/10/2026 | 839.50p | 915.00p | 794.00p | 915.00p | 1025781 |
| 01/10/2026 | 777.50p | 827.50p | 777.50p | 813.00p | 148271 |
| 30/09/2026 | 825.00p | 844.00p | 797.50p | 813.50p | 173119 |
| 29/09/2026 | 827.00p | 827.00p | 789.00p | 819.50p | 56785 |
| 28/09/2026 | 780.00p | 827.00p | 780.00p | 810.00p | 126006 |
| 25/09/2026 | 811.50p | 820.00p | 786.50p | 810.50p | 104581 |
| 24/09/2026 | 810.00p | 824.00p | 804.50p | 807.00p | 88900 |
| 23/09/2026 | 815.00p | 821.50p | 786.00p | 807.00p | 66888 |
| 22/09/2026 | 835.00p | 835.00p | 780.00p | 814.00p | 102524 |
| 21/09/2026 | 780.00p | 818.00p | 780.00p | 810.00p | 122810 |
| 18/09/2026 | 805.00p | 809.00p | 780.00p | 801.50p | 437120 |
| 17/09/2026 | 783.00p | 804.50p | 783.00p | 804.50p | 118962 |
| 16/09/2026 | 784.00p | 790.50p | 764.00p | 787.50p | 108550 |
| 15/09/2026 | 800.00p | 800.00p | 770.00p | 770.50p | 67383 |
| 14/09/2026 | 783.00p | 798.50p | 773.00p | 782.00p | 96637 |
| 11/09/2026 | 770.50p | 795.50p | 766.00p | 782.50p | 94063 |
| 10/09/2026 | 808.00p | 808.00p | 785.50p | 785.50p | 54227 |
| 09/09/2026 | 793.00p | 808.00p | 788.00p | 801.50p | 121354 |
| 08/09/2026 | 815.00p | 821.25p | 796.50p | 800.00p | 241298 |
| 07/09/2026 | 814.00p | 844.00p | 811.50p | 811.50p | 97947 |
| 04/09/2026 | 801.50p | 829.00p | 793.00p | 827.50p | 375161 |
| 03/09/2026 | 833.00p | 834.50p | 815.50p | 819.00p | 105298 |
| 02/09/2026 | 839.00p | 842.50p | 824.00p | 825.00p | 372645 |
| 01/09/2026 | 843.00p | 852.90p | 822.50p | 840.00p | 422349 |
| 28/08/2026 | 845.00p | 862.00p | 845.00p | 851.50p | 183448 |
| 27/08/2026 | 845.00p | 860.00p | 845.00p | 854.00p | 129838 |
| 26/08/2026 | 849.00p | 865.00p | 840.50p | 850.00p | 245768 |
| 25/08/2026 | 844.50p | 857.50p | 840.00p | 854.50p | 181685 |
| 24/08/2026 | 839.00p | 845.50p | 834.45p | 845.50p | 166105 |
| 21/08/2026 | 823.00p | 839.00p | 816.91p | 839.00p | 114806 |
| 20/08/2026 | 823.00p | 829.00p | 814.50p | 824.50p | 141353 |
| 19/08/2026 | 807.00p | 825.50p | 798.00p | 824.50p | 119920 |
| 18/08/2026 | 826.00p | 826.00p | 794.50p | 809.00p | 104808 |
| 14/08/2026 | 840.00p | 840.00p | 808.00p | 816.00p | 143229 |
| 13/08/2026 | 824.50p | 839.00p | 806.00p | 824.50p | 193285 |
| 12/08/2026 | 825.00p | 828.50p | 788.00p | 813.00p | 205143 |
| 11/08/2026 | 788.50p | 821.50p | 788.00p | 806.50p | 171818 |
| 10/08/2026 | 821.00p | 821.50p | 804.00p | 804.50p | 89597 |
| 07/08/2026 | 824.00p | 824.00p | 793.50p | 814.00p | 133272 |
| 06/08/2026 | 800.00p | 823.00p | 800.00p | 810.00p | 130237 |
| 05/08/2026 | 816.00p | 823.00p | 802.00p | 812.00p | 194914 |
| 04/08/2026 | 815.00p | 817.00p | 799.88p | 814.50p | 301533 |
| 03/08/2026 | 784.50p | 817.00p | 775.00p | 817.00p | 450018 |
| 31/07/2026 | 768.00p | 782.00p | 766.00p | 778.00p | 190228 |
| 30/07/2026 | 751.50p | 786.50p | 747.00p | 773.00p | 208725 |
| 29/07/2026 | 757.50p | 782.00p | 753.50p | 770.00p | 351165 |
| 28/07/2026 | 743.50p | 761.50p | 721.00p | 759.00p | 317659 |
| 27/07/2026 | 725.00p | 743.50p | 717.00p | 731.50p | 174031 |
| 24/07/2026 | 705.00p | 725.50p | 691.00p | 717.00p | 213871 |
| 23/07/2026 | 710.00p | 722.00p | 694.50p | 698.50p | 242114 |
| 22/07/2026 | 696.00p | 722.50p | 665.00p | 722.50p | 845008 |
| 21/07/2026 | 760.00p | 770.50p | 738.00p | 754.00p | 302076 |
| 20/07/2026 | 723.00p | 760.00p | 723.00p | 759.50p | 223879 |
| 17/07/2026 | 730.50p | 747.50p | 724.00p | 745.00p | 180749 |
| 16/07/2026 | 721.50p | 742.00p | 714.50p | 742.00p | 223413 |
| 15/07/2026 | 702.00p | 729.00p | 702.00p | 725.50p | 305157 |
| 14/07/2026 | 745.00p | 745.00p | 711.00p | 725.00p | 149218 |
| 13/07/2026 | 734.50p | 747.00p | 718.20p | 729.50p | 207970 |
| 10/07/2026 | 740.00p | 740.00p | 703.50p | 730.00p | 140557 |
| 09/07/2026 | 730.00p | 730.00p | 708.00p | 717.00p | 78896 |
| 08/07/2026 | 702.00p | 726.00p | 702.00p | 713.50p | 126764 |
| 07/07/2026 | 706.00p | 727.00p | 696.00p | 726.00p | 122478 |
| 06/07/2026 | 720.00p | 735.45p | 702.00p | 705.50p | 106963 |
| 06/07/2026 | 720.00p | 735.45p | 702.00p | 705.50p | 106963 |
| 03/07/2026 | 715.00p | 725.00p | 696.50p | 718.00p | 127289 |
| 02/07/2026 | 700.00p | 718.94p | 689.50p | 718.50p | 157963 |
| 01/07/2026 | 690.00p | 701.50p | 670.00p | 700.50p | 139935 |
| 30/06/2026 | 694.00p | 700.13p | 681.00p | 682.50p | 140458 |
| 29/06/2026 | 717.00p | 717.00p | 640.00p | 688.50p | 131474 |
| 26/06/2026 | 705.00p | 709.00p | 687.00p | 698.50p | 138835 |
| 25/06/2026 | 690.00p | 715.00p | 690.00p | 704.00p | 186943 |
| 24/06/2026 | 700.00p | 704.00p | 666.00p | 699.50p | 244900 |
| 23/06/2026 | 653.50p | 671.50p | 648.50p | 669.00p | 80353 |
| 22/06/2026 | 656.00p | 666.50p | 643.00p | 660.50p | 390620 |
| 19/06/2026 | 684.00p | 695.50p | 656.00p | 656.00p | 419578 |
| 18/06/2026 | 661.50p | 680.00p | 651.00p | 680.00p | 350097 |
| 17/06/2026 | 679.00p | 679.00p | 646.00p | 666.50p | 236239 |
| 16/06/2026 | 666.00p | 672.50p | 639.50p | 658.50p | 156931 |
| 15/06/2026 | 701.50p | 716.00p | 666.50p | 668.50p | 185096 |
| 12/06/2026 | 664.00p | 692.00p | 663.50p | 690.50p | 311561 |
| 11/06/2026 | 646.50p | 667.71p | 640.00p | 657.00p | 269666 |
| 10/06/2026 | 632.00p | 649.00p | 629.50p | 649.00p | 152852 |
| 09/06/2026 | 638.00p | 643.00p | 620.00p | 630.00p | 122925 |
| 08/06/2026 | 621.50p | 626.50p | 613.00p | 624.50p | 154535 |
| 05/06/2026 | 617.50p | 629.50p | 616.50p | 627.50p | 345253 |
| 04/06/2026 | 608.00p | 624.00p | 608.00p | 616.50p | 110493 |
| 03/06/2026 | 612.00p | 619.86p | 609.00p | 612.50p | 106871 |
| 02/06/2026 | 625.50p | 640.50p | 615.00p | 615.00p | 218314 |
| 01/06/2026 | 633.50p | 643.50p | 620.00p | 620.00p | 385303 |
| 29/05/2026 | 634.50p | 641.50p | 626.00p | 635.50p | 327164 |
| 28/05/2026 | 614.50p | 631.12p | 607.03p | 628.00p | 447779 |
| 27/05/2026 | 620.00p | 634.00p | 616.50p | 630.00p | 217200 |
| 26/05/2026 | 608.00p | 621.50p | 608.00p | 615.50p | 257245 |
| 22/05/2026 | 621.00p | 621.00p | 596.00p | 606.50p | 125128 |
| 21/05/2026 | 625.00p | 625.00p | 600.00p | 610.00p | 146439 |
| 20/05/2026 | 595.00p | 619.50p | 595.00p | 607.50p | 181162 |
| 19/05/2026 | 596.00p | 608.50p | 595.00p | 598.00p | 115224 |
| 18/05/2026 | 580.00p | 604.00p | 580.00p | 595.00p | 161206 |
| 15/05/2026 | 592.50p | 605.00p | 585.89p | 593.00p | 329696 |
| 14/05/2026 | 599.00p | 607.00p | 596.50p | 605.00p | 182613 |
| 13/05/2026 | 610.00p | 610.00p | 587.50p | 597.00p | 245486 |
| 12/05/2026 | 584.50p | 610.00p | 584.50p | 601.00p | 320146 |
| 11/05/2026 | 597.50p | 609.00p | 585.50p | 604.50p | 377202 |
| 08/05/2026 | 590.00p | 606.00p | 584.50p | 600.00p | 379119 |
| 07/05/2026 | 589.50p | 605.50p | 584.00p | 600.00p | 574672 |
| 06/05/2026 | 591.00p | 611.00p | 574.00p | 590.00p | 1099210 |
| 05/05/2026 | 592.00p | 610.21p | 568.50p | 583.00p | 448195 |
| 01/05/2026 | 600.00p | 600.00p | 581.96p | 584.50p | 132799 |
| 30/04/2026 | 590.00p | 590.00p | 575.50p | 585.00p | 122215 |
| 29/04/2026 | 590.00p | 596.50p | 581.50p | 581.50p | 196057 |
| 28/04/2026 | 643.00p | 643.00p | 590.51p | 593.00p | 213291 |
| 27/04/2026 | 601.50p | 609.50p | 596.50p | 601.00p | 128154 |
| 24/04/2026 | 630.00p | 630.00p | 592.78p | 599.50p | 186775 |
| 23/04/2026 | 632.00p | 632.00p | 605.50p | 605.50p | 160150 |
| 22/04/2026 | 649.00p | 649.00p | 618.00p | 618.00p | 160905 |
| 21/04/2026 | 635.50p | 654.00p | 620.00p | 627.50p | 209288 |
| 20/04/2026 | 640.00p | 646.00p | 617.00p | 617.50p | 142935 |
| 17/04/2026 | 620.50p | 640.00p | 611.00p | 637.00p | 160739 |
| 16/04/2026 | 617.50p | 646.50p | 616.50p | 619.50p | 167563 |
| 15/04/2026 | 641.00p | 649.50p | 624.00p | 634.00p | 182873 |
| 14/04/2026 | 610.00p | 642.00p | 610.00p | 640.50p | 145847 |
| 13/04/2026 | 602.00p | 628.00p | 602.00p | 621.50p | 302401 |
| 10/04/2026 | 602.00p | 629.00p | 602.00p | 629.00p | 200662 |
| 09/04/2026 | 606.00p | 622.00p | 601.50p | 612.00p | 187382 |
| 08/04/2026 | 588.00p | 638.50p | 586.00p | 617.00p | 279558 |
| 07/04/2026 | 593.00p | 604.00p | 566.56p | 586.50p | 195678 |
| 02/04/2026 | 592.00p | 598.50p | 583.00p | 598.00p | 221821 |
| 01/04/2026 | 580.50p | 602.00p | 560.00p | 602.00p | 355630 |
| 31/03/2026 | 570.00p | 579.50p | 556.00p | 558.00p | 676094 |
| 30/03/2026 | 578.00p | 582.50p | 562.51p | 576.50p | 549440 |
| 27/03/2026 | 588.50p | 590.50p | 571.50p | 574.50p | 385574 |
| 26/03/2026 | 598.00p | 607.00p | 589.00p | 589.00p | 336106 |
| 25/03/2026 | 618.50p | 618.50p | 572.50p | 608.00p | 335104 |
| 24/03/2026 | 568.00p | 589.30p | 558.00p | 576.00p | 337069 |
| 23/03/2026 | 549.50p | 583.50p | 540.00p | 568.00p | 1129979 |
| 20/03/2026 | 600.00p | 602.50p | 530.50p | 555.50p | 2306185 |
| 19/03/2026 | 631.00p | 631.50p | 615.50p | 621.00p | 291295 |
| 18/03/2026 | 641.00p | 654.00p | 632.20p | 637.00p | 185036 |
| 17/03/2026 | 693.50p | 693.50p | 636.00p | 642.00p | 284598 |
| 16/03/2026 | 656.50p | 657.50p | 636.60p | 641.00p | 234028 |
| 13/03/2026 | 694.50p | 694.50p | 645.50p | 653.00p | 134955 |
| 12/03/2026 | 661.50p | 674.00p | 651.50p | 664.00p | 164913 |
| 11/03/2026 | 661.00p | 682.00p | 656.50p | 663.50p | 198913 |
| 10/03/2026 | 667.00p | 675.50p | 659.00p | 668.50p | 226275 |
| 09/03/2026 | 687.00p | 692.00p | 657.50p | 657.50p | 228570 |
| 06/03/2026 | 680.00p | 717.00p | 680.00p | 692.00p | 119365 |
| 05/03/2026 | 700.50p | 709.00p | 683.00p | 694.00p | 914738 |
| 04/03/2026 | 663.00p | 695.00p | 663.00p | 692.50p | 100047 |
| 03/03/2026 | 707.00p | 707.00p | 669.00p | 676.50p | 402410 |
| 02/03/2026 | 736.50p | 736.50p | 700.50p | 705.00p | 257288 |
| 27/02/2026 | 715.00p | 735.00p | 715.00p | 723.50p | 209118 |
| 26/02/2026 | 728.00p | 751.00p | 717.50p | 729.00p | 182677 |
| 25/02/2026 | 780.00p | 780.00p | 723.00p | 727.50p | 189246 |
| 24/02/2026 | 725.50p | 751.50p | 725.50p | 737.00p | 104829 |
| 23/02/2026 | 730.00p | 758.50p | 725.00p | 734.00p | 153694 |
| 20/02/2026 | 780.00p | 780.00p | 750.00p | 756.50p | 112661 |
| 19/02/2026 | 769.00p | 769.00p | 729.50p | 759.50p | 202361 |
| 18/02/2026 | 770.00p | 772.00p | 750.00p | 768.50p | 189537 |
| 17/02/2026 | 753.00p | 757.50p | 738.50p | 750.00p | 123281 |
| 16/02/2026 | 755.00p | 755.00p | 724.50p | 753.00p | 191272 |
| 13/02/2026 | 737.50p | 755.50p | 721.50p | 747.00p | 238825 |
| 12/02/2026 | 731.00p | 736.50p | 721.43p | 734.00p | 148058 |
| 11/02/2026 | 715.00p | 731.00p | 713.00p | 724.50p | 170219 |
| 10/02/2026 | 705.50p | 724.00p | 705.50p | 721.00p | 209952 |
| 09/02/2026 | 700.00p | 706.50p | 690.37p | 705.00p | 155543 |
| 06/02/2026 | 694.00p | 698.50p | 673.00p | 697.50p | 131405 |
| 05/02/2026 | 685.00p | 692.80p | 678.50p | 688.50p | 134903 |
| 04/02/2026 | 670.00p | 692.00p | 664.50p | 685.00p | 220707 |
| 03/02/2026 | 676.50p | 680.50p | 664.00p | 667.00p | 167460 |
| 02/02/2026 | 672.00p | 679.50p | 667.50p | 676.50p | 132564 |
*Close Price adjusted for both dividends and splits