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
26/10/2017 1,232.00p 1,255.00p 1,220.20p 1,252.00p 102770
25/10/2017 1,229.00p 1,241.30p 1,210.00p 1,234.00p 134234
24/10/2017 1,243.00p 1,248.00p 1,221.00p 1,237.00p 118046
23/10/2017 1,237.00p 1,274.00p 1,234.35p 1,249.00p 145296
20/10/2017 1,251.00p 1,251.00p 1,234.00p 1,241.00p 112544
19/10/2017 1,267.00p 1,267.00p 1,243.00p 1,245.00p 82528
18/10/2017 1,250.00p 1,272.00p 1,239.70p 1,268.00p 126873
17/10/2017 1,248.00p 1,272.75p 1,246.25p 1,252.00p 113740
16/10/2017 1,259.00p 1,263.20p 1,252.15p 1,261.00p 120976
13/10/2017 1,260.00p 1,281.00p 1,253.00p 1,270.00p 183493
12/10/2017 1,247.00p 1,255.00p 1,244.00p 1,255.00p 141103
11/10/2017 1,265.00p 1,270.00p 1,244.00p 1,251.00p 156331
10/10/2017 1,253.00p 1,271.00p 1,240.00p 1,265.00p 143801
09/10/2017 1,254.00p 1,259.00p 1,240.00p 1,251.00p 202492
06/10/2017 1,250.00p 1,263.00p 1,205.00p 1,252.00p 220958
05/10/2017 1,278.00p 1,285.00p 1,264.00p 1,283.00p 174902
04/10/2017 1,241.00p 1,296.00p 1,239.00p 1,277.00p 382759
03/10/2017 1,235.00p 1,245.00p 1,225.00p 1,233.00p 126435
02/10/2017 1,252.00p 1,265.00p 1,227.00p 1,238.00p 239776
29/09/2017 1,271.00p 1,271.00p 1,252.00p 1,255.00p 96733
28/09/2017 1,243.00p 1,274.00p 1,241.00p 1,259.00p 243828
27/09/2017 1,254.00p 1,259.00p 1,243.00p 1,245.00p 145728
26/09/2017 1,277.00p 1,277.00p 1,254.00p 1,255.00p 119376
25/09/2017 1,257.00p 1,291.00p 1,257.00p 1,278.00p 158103
22/09/2017 1,230.00p 1,265.00p 1,230.00p 1,259.00p 125810
21/09/2017 1,243.00p 1,243.00p 1,230.00p 1,230.00p 136532
20/09/2017 1,227.00p 1,241.00p 1,224.00p 1,238.00p 181513
19/09/2017 1,222.00p 1,235.00p 1,209.00p 1,222.00p 200722
18/09/2017 1,190.00p 1,225.00p 1,185.00p 1,218.00p 315821
15/09/2017 1,085.00p 1,189.00p 1,085.00p 1,189.00p 703754
14/09/2017 1,032.00p 1,047.00p 1,025.00p 1,044.00p 180527
13/09/2017 1,040.00p 1,044.00p 1,028.00p 1,036.00p 132465
12/09/2017 1,033.00p 1,047.00p 1,020.00p 1,045.00p 151005
11/09/2017 1,004.00p 1,030.00p 999.50p 1,030.00p 183727
08/09/2017 1,042.00p 1,042.00p 992.00p 992.50p 298562
07/09/2017 1,068.00p 1,075.00p 1,050.00p 1,052.00p 259573
06/09/2017 1,067.00p 1,069.00p 1,062.00p 1,067.00p 143130
05/09/2017 1,054.00p 1,075.00p 1,054.00p 1,071.00p 117118
04/09/2017 1,064.00p 1,068.00p 1,050.00p 1,056.00p 98914
01/09/2017 1,078.00p 1,093.00p 1,060.00p 1,068.00p 202181
31/08/2017 1,063.00p 1,094.00p 1,063.00p 1,092.00p 154359
30/08/2017 1,061.00p 1,068.00p 1,057.00p 1,064.00p 89116
29/08/2017 1,063.00p 1,066.00p 1,051.00p 1,054.00p 89480
25/08/2017 1,064.00p 1,081.00p 1,059.00p 1,066.00p 77798
24/08/2017 1,057.00p 1,070.00p 1,055.00p 1,061.00p 61686
23/08/2017 1,064.00p 1,068.00p 1,056.00p 1,059.00p 82530
22/08/2017 1,059.00p 1,061.00p 1,055.00p 1,061.00p 51431
21/08/2017 1,046.00p 1,058.00p 1,046.00p 1,055.00p 51750
18/08/2017 1,050.00p 1,059.00p 1,049.00p 1,053.00p 102124
17/08/2017 1,048.00p 1,058.00p 1,048.00p 1,052.00p 86870
16/08/2017 1,057.00p 1,061.00p 1,051.00p 1,052.00p 89139
15/08/2017 1,047.00p 1,063.00p 1,047.00p 1,055.00p 155912
14/08/2017 1,039.00p 1,047.00p 1,033.00p 1,043.00p 190879
11/08/2017 1,032.00p 1,038.00p 1,019.00p 1,036.00p 81734
10/08/2017 1,028.00p 1,032.00p 1,020.00p 1,032.00p 86563
09/08/2017 1,022.00p 1,028.00p 1,017.00p 1,028.00p 168698
08/08/2017 1,023.00p 1,030.00p 1,017.00p 1,024.00p 162228
07/08/2017 1,029.00p 1,030.00p 1,019.00p 1,022.00p 268160
04/08/2017 1,020.00p 1,029.00p 1,017.00p 1,027.00p 188661
03/08/2017 1,028.00p 1,031.00p 1,015.00p 1,020.00p 96627
02/08/2017 1,025.00p 1,026.00p 1,018.00p 1,026.00p 150591
01/08/2017 1,026.00p 1,029.00p 1,017.00p 1,022.00p 145118
31/07/2017 1,019.00p 1,023.00p 1,014.00p 1,023.00p 133671
28/07/2017 1,023.00p 1,023.00p 1,015.00p 1,020.00p 152981
27/07/2017 1,016.00p 1,026.00p 1,012.00p 1,023.00p 147931
26/07/2017 1,020.00p 1,024.00p 1,003.00p 1,024.00p 129500
25/07/2017 1,012.00p 1,014.00p 1,000.00p 1,011.00p 93497
24/07/2017 1,022.00p 1,022.00p 1,002.00p 1,008.00p 148546
21/07/2017 1,025.00p 1,025.00p 1,015.00p 1,020.00p 202457
20/07/2017 1,020.00p 1,026.00p 1,016.00p 1,021.00p 156406
19/07/2017 1,020.00p 1,024.00p 1,016.00p 1,020.00p 326532
18/07/2017 1,017.00p 1,020.00p 1,010.00p 1,020.00p 112651
17/07/2017 1,020.00p 1,022.00p 1,015.00p 1,017.00p 132172
14/07/2017 1,022.00p 1,022.00p 1,010.00p 1,020.00p 105742
13/07/2017 1,005.00p 1,020.00p 999.00p 1,020.00p 279810
12/07/2017 996.50p 1,015.00p 972.50p 994.00p 355781
11/07/2017 970.50p 994.50p 970.50p 990.50p 286904
10/07/2017 975.50p 987.50p 970.00p 980.00p 136188
07/07/2017 959.00p 979.00p 959.00p 974.50p 75669
06/07/2017 958.00p 970.50p 955.00p 963.50p 129899
05/07/2017 963.00p 966.00p 953.00p 958.00p 244699
04/07/2017 984.50p 984.50p 965.50p 967.50p 187217
03/07/2017 965.50p 981.50p 961.00p 963.00p 176503
30/06/2017 965.50p 983.50p 965.00p 975.50p 134991
29/06/2017 981.00p 990.50p 969.50p 973.00p 126640
28/06/2017 987.00p 998.50p 986.50p 988.00p 75308
27/06/2017 995.50p 998.00p 980.50p 991.50p 108338
26/06/2017 1,005.00p 1,007.00p 996.50p 1,001.00p 42990
23/06/2017 992.50p 999.00p 989.00p 995.50p 78004
22/06/2017 1,004.00p 1,004.00p 997.00p 997.00p 118710
21/06/2017 1,007.00p 1,013.00p 997.50p 1,002.00p 98839
20/06/2017 1,008.00p 1,020.00p 1,008.00p 1,009.00p 78827
19/06/2017 1,028.00p 1,028.00p 1,013.00p 1,016.00p 126735
16/06/2017 1,015.00p 1,025.00p 1,004.15p 1,020.00p 439969
15/06/2017 1,001.00p 1,018.00p 990.00p 1,009.00p 340356
14/06/2017 1,004.00p 1,020.00p 991.92p 1,015.00p 192971
13/06/2017 969.00p 1,002.00p 960.00p 994.00p 308878
12/06/2017 967.00p 973.00p 956.50p 965.50p 168382
09/06/2017 988.00p 994.50p 953.50p 969.00p 338054
08/06/2017 985.50p 1,000.00p 985.50p 1,000.00p 142226
07/06/2017 991.50p 1,005.00p 989.00p 992.00p 79473
06/06/2017 1,007.00p 1,018.75p 993.71p 994.50p 148879
05/06/2017 1,024.00p 1,024.00p 1,007.00p 1,007.00p 86087
02/06/2017 1,033.00p 1,033.00p 1,018.00p 1,018.00p 115086
01/06/2017 1,028.00p 1,038.00p 1,024.50p 1,026.00p 181472
31/05/2017 1,035.00p 1,035.00p 1,021.00p 1,029.00p 193780
30/05/2017 1,036.00p 1,039.00p 1,020.00p 1,030.00p 187582
26/05/2017 1,017.00p 1,041.00p 1,017.00p 1,041.00p 326069
25/05/2017 1,020.00p 1,024.00p 1,014.00p 1,020.00p 116289
24/05/2017 1,022.00p 1,022.00p 1,010.00p 1,020.00p 128046
23/05/2017 1,005.00p 1,020.00p 998.50p 1,015.00p 188120
22/05/2017 1,001.00p 1,010.00p 994.50p 1,006.00p 182794
19/05/2017 1,011.00p 1,021.00p 1,011.00p 1,014.00p 81734
18/05/2017 1,023.00p 1,025.00p 1,014.00p 1,018.00p 141830
17/05/2017 1,050.00p 1,051.00p 1,021.00p 1,021.00p 515331
16/05/2017 1,051.00p 1,058.00p 1,047.00p 1,058.00p 206087
15/05/2017 1,057.00p 1,057.00p 1,043.00p 1,049.00p 305275
12/05/2017 1,060.00p 1,060.00p 1,046.78p 1,051.00p 455764
11/05/2017 1,053.00p 1,056.00p 1,044.00p 1,056.00p 165090
10/05/2017 1,051.00p 1,057.00p 1,047.00p 1,050.00p 122473
09/05/2017 1,055.00p 1,056.00p 1,048.00p 1,050.00p 200112
08/05/2017 1,046.00p 1,052.00p 1,043.00p 1,046.00p 160106
05/05/2017 1,060.00p 1,060.00p 1,038.00p 1,039.00p 176785
04/05/2017 1,043.00p 1,058.00p 1,033.00p 1,058.00p 291724
03/05/2017 1,010.00p 1,052.06p 1,010.00p 1,040.00p 546684
02/05/2017 990.00p 1,011.00p 990.00p 1,010.00p 350866
28/04/2017 989.50p 995.50p 984.00p 994.50p 255000
27/04/2017 976.00p 987.50p 974.50p 987.50p 160291
26/04/2017 972.50p 987.00p 969.50p 987.00p 372965
25/04/2017 977.00p 990.62p 972.50p 972.50p 221312
24/04/2017 1,000.00p 1,000.00p 977.00p 977.00p 210451
21/04/2017 995.00p 996.50p 984.50p 996.00p 283907
20/04/2017 983.50p 992.50p 983.50p 992.50p 406120
19/04/2017 976.50p 990.00p 973.00p 989.00p 291826
18/04/2017 969.50p 983.00p 968.50p 980.00p 335440
13/04/2017 964.00p 979.50p 954.00p 979.50p 301705
12/04/2017 961.50p 961.50p 952.34p 960.00p 245326
11/04/2017 958.50p 958.50p 949.00p 957.00p 254387
10/04/2017 960.00p 962.00p 951.00p 953.00p 215018
07/04/2017 950.00p 968.00p 950.00p 956.00p 374516
06/04/2017 955.00p 962.00p 949.50p 957.50p 187355
05/04/2017 954.50p 959.00p 946.50p 958.00p 245327
04/04/2017 937.50p 954.50p 936.50p 946.50p 205867
03/04/2017 946.50p 948.00p 935.00p 940.00p 314481
31/03/2017 949.50p 949.50p 940.00p 945.00p 223501
30/03/2017 942.00p 949.00p 939.00p 947.50p 193258
29/03/2017 952.00p 955.50p 942.50p 945.50p 267794
28/03/2017 944.00p 953.00p 939.50p 948.00p 345866
27/03/2017 947.50p 950.00p 938.00p 950.00p 199748
24/03/2017 949.00p 955.50p 941.00p 947.00p 240231
23/03/2017 943.50p 968.50p 937.00p 950.50p 669090
22/03/2017 951.00p 957.38p 926.50p 929.50p 222210
21/03/2017 966.50p 966.50p 954.17p 955.50p 223286
20/03/2017 953.00p 964.50p 951.50p 963.50p 229467
17/03/2017 945.00p 960.00p 943.00p 960.00p 446836
16/03/2017 952.50p 952.50p 941.00p 946.50p 198553
15/03/2017 944.50p 946.50p 935.00p 946.50p 248690
14/03/2017 955.00p 955.25p 939.50p 942.50p 602866
13/03/2017 930.50p 936.48p 925.00p 934.00p 308812
10/03/2017 970.00p 976.00p 921.00p 935.50p 525225
09/03/2017 953.00p 966.00p 944.00p 965.00p 204680
08/03/2017 948.00p 956.00p 941.50p 953.50p 240045
07/03/2017 950.00p 956.00p 942.00p 949.50p 335776
06/03/2017 968.00p 972.50p 954.00p 962.00p 295155
03/03/2017 987.00p 991.00p 974.50p 989.50p 123615
02/03/2017 991.50p 991.50p 974.00p 985.50p 133433
01/03/2017 980.00p 990.00p 976.00p 989.00p 299210
28/02/2017 962.00p 988.50p 962.00p 979.50p 285425
27/02/2017 987.00p 988.00p 977.00p 983.00p 124465
24/02/2017 968.00p 985.00p 962.50p 980.50p 202754
23/02/2017 961.50p 975.00p 959.00p 966.00p 187914
22/02/2017 948.50p 961.00p 948.50p 958.00p 224439
21/02/2017 962.00p 962.00p 950.50p 953.00p 107445
20/02/2017 943.50p 960.00p 933.96p 959.00p 151002
17/02/2017 946.50p 949.00p 933.50p 943.00p 109026
16/02/2017 958.50p 958.50p 940.50p 944.50p 129820
15/02/2017 937.00p 949.50p 931.00p 948.00p 219150
14/02/2017 937.00p 940.00p 925.00p 932.50p 513644
13/02/2017 943.50p 945.50p 934.78p 941.50p 208081
10/02/2017 930.00p 950.50p 930.00p 948.50p 145765
09/02/2017 949.00p 950.00p 938.00p 946.00p 111478
08/02/2017 951.50p 953.50p 947.50p 950.00p 163706
07/02/2017 950.00p 955.00p 945.00p 950.00p 141455
06/02/2017 945.00p 950.50p 933.00p 949.50p 101822
03/02/2017 947.00p 953.50p 931.00p 953.00p 171667
02/02/2017 941.00p 962.00p 930.00p 943.00p 332012
01/02/2017 944.00p 948.50p 937.50p 943.50p 211518
31/01/2017 926.00p 943.00p 920.50p 937.00p 200728
30/01/2017 922.00p 937.50p 922.00p 930.00p 131587
27/01/2017 925.50p 940.00p 923.50p 934.50p 144167
26/01/2017 934.50p 934.50p 919.55p 929.00p 120875
25/01/2017 937.50p 937.50p 924.50p 934.00p 183020
24/01/2017 936.50p 936.50p 920.50p 931.50p 225313
23/01/2017 920.50p 946.50p 920.50p 933.00p 134771
20/01/2017 920.00p 945.00p 920.00p 930.50p 189580
19/01/2017 921.00p 947.00p 921.00p 934.50p 381037
18/01/2017 905.00p 940.00p 891.50p 937.50p 474125
17/01/2017 893.00p 904.50p 882.50p 902.00p 128273
16/01/2017 895.00p 908.00p 887.50p 898.00p 137436
13/01/2017 891.00p 894.00p 887.00p 894.00p 246739

*Close Price adjusted for both dividends and splits