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
12/01/2017 871.50p 895.00p 871.50p 891.00p 215896
11/01/2017 894.00p 897.00p 884.50p 890.00p 150319
10/01/2017 874.00p 902.50p 874.00p 891.50p 477547
09/01/2017 895.50p 900.90p 885.00p 891.00p 144920
06/01/2017 891.00p 894.00p 877.00p 890.50p 255134
05/01/2017 887.50p 887.50p 879.12p 886.00p 242027
04/01/2017 887.50p 890.50p 875.50p 875.50p 149278
03/01/2017 897.00p 898.00p 876.50p 880.00p 427552
30/12/2016 890.50p 892.00p 882.50p 888.00p 46374
29/12/2016 886.50p 893.00p 882.50p 888.00p 179486
28/12/2016 880.50p 888.50p 874.00p 885.00p 164888
23/12/2016 877.50p 879.50p 870.00p 876.00p 50460
22/12/2016 872.00p 878.00p 865.19p 877.50p 120090
21/12/2016 859.00p 868.50p 857.21p 864.50p 174488
20/12/2016 862.50p 865.00p 855.50p 860.00p 263993
19/12/2016 859.00p 863.50p 857.00p 862.00p 303868
16/12/2016 834.00p 860.59p 832.08p 860.50p 293542
15/12/2016 828.00p 852.50p 823.00p 848.50p 313869
14/12/2016 818.50p 833.50p 816.50p 830.50p 303896
13/12/2016 813.50p 826.50p 810.11p 823.50p 170196
12/12/2016 819.50p 831.34p 810.00p 814.00p 249455
09/12/2016 817.50p 829.18p 812.50p 821.50p 142980
08/12/2016 820.50p 826.50p 810.00p 818.00p 295664
07/12/2016 816.50p 831.00p 816.50p 829.00p 167962
06/12/2016 838.00p 838.00p 821.50p 825.00p 150573
05/12/2016 824.50p 828.00p 810.50p 821.50p 239022
02/12/2016 824.50p 826.50p 816.43p 821.00p 305259
01/12/2016 824.50p 828.50p 810.00p 824.50p 296036
30/11/2016 832.00p 832.00p 812.00p 820.00p 267685
29/11/2016 821.00p 831.50p 812.50p 825.50p 110915
28/11/2016 817.00p 824.50p 814.50p 819.50p 75516
25/11/2016 835.50p 835.50p 819.00p 824.00p 137762
24/11/2016 835.00p 849.66p 825.50p 829.00p 76384
23/11/2016 839.00p 844.00p 836.50p 840.00p 243886
22/11/2016 855.00p 860.50p 838.50p 838.50p 125542
21/11/2016 841.50p 870.00p 841.50p 849.00p 97345
18/11/2016 863.50p 864.50p 840.00p 862.00p 228693
17/11/2016 849.50p 858.00p 840.00p 845.50p 165058
16/11/2016 848.00p 865.50p 840.50p 848.00p 190828
15/11/2016 866.50p 877.00p 862.50p 863.00p 252968
14/11/2016 870.00p 874.00p 861.50p 865.50p 84088
11/11/2016 859.50p 869.50p 848.50p 863.00p 162630
10/11/2016 871.00p 878.00p 859.40p 870.00p 160388
09/11/2016 845.00p 877.00p 841.50p 867.50p 191786
08/11/2016 872.00p 876.00p 854.50p 864.00p 221191
07/11/2016 862.00p 863.00p 847.00p 857.00p 132092
04/11/2016 874.50p 874.50p 842.00p 844.00p 195122
03/11/2016 871.50p 878.00p 866.00p 868.00p 220561
02/11/2016 857.50p 869.00p 829.15p 866.00p 513070
01/11/2016 876.00p 890.50p 868.50p 888.00p 215184
31/10/2016 860.50p 872.00p 855.00p 870.00p 190756
28/10/2016 849.50p 877.00p 844.84p 871.00p 207002
27/10/2016 859.00p 875.30p 850.50p 855.00p 181252
26/10/2016 863.00p 873.08p 851.00p 860.00p 319022
25/10/2016 883.50p 883.50p 861.00p 865.50p 219026
24/10/2016 900.50p 904.00p 884.50p 885.00p 201941
21/10/2016 906.00p 909.00p 896.00p 899.50p 156039
20/10/2016 887.50p 901.00p 885.00p 901.00p 290032
19/10/2016 896.50p 905.50p 887.00p 898.00p 160326
18/10/2016 888.50p 904.00p 882.00p 898.00p 241368
17/10/2016 890.00p 903.55p 876.50p 879.00p 156966
14/10/2016 905.50p 909.00p 890.38p 899.00p 137431
13/10/2016 906.50p 914.00p 886.00p 897.50p 294235
12/10/2016 910.50p 913.50p 892.00p 895.00p 161201
11/10/2016 885.00p 923.00p 880.50p 913.00p 159357
10/10/2016 892.00p 934.50p 884.50p 887.00p 207145
07/10/2016 943.00p 943.00p 898.50p 898.50p 322873
06/10/2016 945.00p 945.00p 925.50p 931.50p 147018
05/10/2016 943.50p 950.50p 930.50p 935.50p 175788
04/10/2016 951.00p 993.50p 943.50p 952.00p 2322815
03/10/2016 938.00p 952.50p 926.50p 950.00p 431224
30/09/2016 939.00p 945.00p 929.00p 940.50p 182644
29/09/2016 947.00p 947.50p 939.00p 946.50p 70209
28/09/2016 932.50p 950.00p 931.50p 946.00p 65896
27/09/2016 936.50p 939.00p 925.50p 935.00p 192883
26/09/2016 930.00p 944.12p 925.00p 933.00p 110885
23/09/2016 943.50p 943.50p 933.00p 938.50p 207930
22/09/2016 930.50p 943.00p 924.50p 941.50p 247589
21/09/2016 937.00p 946.50p 924.50p 926.50p 391934
20/09/2016 913.00p 938.50p 913.00p 938.50p 212717
19/09/2016 924.00p 926.20p 909.20p 918.00p 172675
16/09/2016 914.50p 922.00p 897.50p 921.00p 333086
15/09/2016 896.50p 913.50p 891.00p 913.50p 1085796
14/09/2016 915.50p 925.00p 900.99p 909.00p 392582
13/09/2016 921.50p 925.44p 913.00p 918.50p 230369
12/09/2016 952.00p 952.00p 907.00p 925.00p 351889
09/09/2016 950.50p 979.50p 938.00p 946.50p 427206
08/09/2016 903.50p 924.00p 891.50p 924.00p 167263
07/09/2016 889.00p 899.00p 878.50p 891.00p 107811
06/09/2016 891.50p 900.00p 886.95p 890.00p 119933
05/09/2016 892.50p 899.00p 886.00p 892.00p 90829
02/09/2016 900.00p 900.50p 888.50p 896.00p 217263
01/09/2016 893.50p 900.00p 887.00p 898.00p 296586
31/08/2016 878.00p 890.50p 871.00p 887.50p 142551
30/08/2016 895.00p 895.00p 874.00p 880.00p 132878
26/08/2016 890.50p 895.50p 878.00p 892.00p 195517
25/08/2016 896.00p 896.00p 876.00p 883.50p 98602
24/08/2016 887.50p 899.50p 875.50p 893.00p 277193
23/08/2016 890.00p 894.00p 883.00p 890.00p 218238
22/08/2016 897.00p 897.00p 884.50p 888.50p 113166
19/08/2016 889.50p 898.00p 887.00p 891.50p 160031
18/08/2016 890.50p 900.00p 886.50p 896.50p 314949
17/08/2016 884.00p 894.50p 877.00p 892.00p 136199
16/08/2016 884.50p 892.00p 873.00p 875.50p 132457
15/08/2016 895.00p 899.00p 873.50p 889.50p 135670
12/08/2016 880.50p 894.50p 864.00p 889.50p 212060
11/08/2016 879.50p 889.00p 856.50p 886.00p 184492
10/08/2016 880.00p 886.48p 865.00p 874.00p 175033
09/08/2016 870.00p 890.50p 866.01p 890.50p 250663
08/08/2016 860.00p 870.00p 855.00p 870.00p 152471
05/08/2016 857.00p 862.00p 848.00p 858.50p 194587
04/08/2016 850.00p 857.50p 835.00p 850.00p 149082
03/08/2016 826.00p 848.00p 821.82p 844.50p 364470
02/08/2016 835.00p 837.00p 818.50p 833.00p 219932
01/08/2016 848.00p 851.50p 834.00p 848.50p 270837
29/07/2016 829.00p 854.00p 821.50p 852.00p 157542
28/07/2016 822.00p 837.50p 819.00p 836.50p 185563
27/07/2016 816.50p 829.00p 810.00p 826.00p 374697
26/07/2016 820.50p 830.00p 806.00p 809.00p 120711
25/07/2016 808.50p 825.00p 796.00p 817.50p 175748
22/07/2016 801.50p 812.00p 795.55p 806.00p 147565
21/07/2016 799.50p 812.00p 786.00p 807.00p 190666
20/07/2016 780.50p 807.50p 777.50p 801.50p 281181
19/07/2016 770.50p 785.50p 764.56p 778.00p 224829
18/07/2016 764.00p 775.00p 752.14p 770.00p 139828
15/07/2016 763.00p 763.00p 740.58p 753.50p 122744
14/07/2016 755.50p 776.00p 750.00p 758.00p 296524
13/07/2016 763.50p 778.50p 752.00p 753.00p 299258
12/07/2016 750.50p 754.00p 735.00p 742.50p 189044
11/07/2016 713.50p 748.00p 709.50p 738.50p 183648
08/07/2016 702.00p 718.50p 694.50p 714.50p 204149
07/07/2016 700.00p 761.00p 700.00p 705.00p 311979
06/07/2016 683.00p 687.50p 670.50p 683.00p 677290
05/07/2016 699.50p 700.00p 674.50p 679.00p 245409
04/07/2016 717.50p 717.50p 694.50p 695.00p 206637
01/07/2016 705.00p 713.50p 694.00p 707.00p 168390
30/06/2016 708.50p 711.00p 687.50p 706.00p 276703
29/06/2016 689.50p 709.00p 684.50p 694.00p 736885
28/06/2016 679.50p 698.55p 673.00p 677.00p 2951661
27/06/2016 722.50p 727.00p 662.50p 670.00p 530854
24/06/2016 727.00p 733.00p 663.56p 722.00p 452885
23/06/2016 741.50p 764.50p 741.50p 757.50p 127609
22/06/2016 712.00p 745.00p 712.00p 736.00p 82191
21/06/2016 740.50p 745.00p 718.00p 719.50p 120221
20/06/2016 716.50p 753.50p 716.50p 743.00p 153462
17/06/2016 690.00p 721.00p 690.00p 714.50p 264510
16/06/2016 702.50p 709.50p 693.50p 694.50p 292821
15/06/2016 718.50p 718.50p 702.00p 707.50p 282437
14/06/2016 714.00p 722.50p 709.00p 711.50p 176277
13/06/2016 721.00p 727.00p 711.50p 714.50p 148467
10/06/2016 735.50p 738.00p 720.00p 725.00p 168133
09/06/2016 725.00p 738.00p 721.00p 735.00p 62303
08/06/2016 727.50p 729.50p 721.28p 727.50p 156353
07/06/2016 725.50p 737.00p 722.50p 731.00p 276552
06/06/2016 723.50p 739.50p 722.50p 728.00p 150830
03/06/2016 739.00p 740.00p 726.44p 735.00p 86372
02/06/2016 717.50p 735.00p 716.50p 735.00p 118036
01/06/2016 745.00p 748.03p 720.00p 723.50p 159665
31/05/2016 744.50p 753.50p 743.00p 750.00p 238533
27/05/2016 745.00p 749.00p 737.50p 746.50p 81730
26/05/2016 743.00p 751.51p 735.00p 742.50p 103463
25/05/2016 746.00p 752.50p 736.16p 751.00p 121755
24/05/2016 735.00p 746.50p 734.76p 742.00p 83322
23/05/2016 734.00p 743.50p 729.50p 742.50p 147154
20/05/2016 726.50p 736.00p 722.00p 736.00p 119112
19/05/2016 720.00p 731.00p 714.50p 724.50p 145283
18/05/2016 713.50p 723.00p 712.00p 717.50p 539507
17/05/2016 721.00p 721.00p 708.00p 716.50p 105287
16/05/2016 700.00p 710.00p 699.50p 704.50p 124582
13/05/2016 708.00p 714.00p 700.50p 703.00p 383734
12/05/2016 723.50p 723.50p 703.50p 710.00p 197524
11/05/2016 705.50p 714.00p 701.84p 708.00p 346008
10/05/2016 722.50p 722.50p 704.00p 706.50p 180201
09/05/2016 707.00p 713.50p 707.00p 707.50p 401357
06/05/2016 718.00p 725.50p 708.50p 709.00p 238225
05/05/2016 703.50p 717.00p 699.00p 715.00p 3576993
04/05/2016 680.00p 702.57p 680.00p 700.00p 372149
03/05/2016 662.50p 681.50p 655.50p 679.50p 177860
29/04/2016 685.00p 686.00p 660.50p 663.00p 178359
28/04/2016 691.00p 699.00p 679.62p 694.50p 222198
27/04/2016 694.00p 703.50p 693.50p 700.00p 2093450
26/04/2016 696.50p 701.50p 693.50p 695.00p 118518
25/04/2016 702.50p 702.50p 692.50p 697.50p 102197
22/04/2016 684.00p 697.50p 684.00p 692.50p 175946
21/04/2016 693.50p 695.00p 687.50p 690.00p 269684
20/04/2016 682.00p 700.35p 682.00p 693.00p 205763
19/04/2016 683.00p 701.00p 683.00p 699.00p 294356
18/04/2016 688.00p 700.00p 686.00p 699.50p 246132
15/04/2016 693.00p 699.00p 689.00p 694.00p 99593
14/04/2016 693.00p 696.50p 689.15p 693.50p 115543
13/04/2016 688.00p 697.00p 686.50p 695.50p 192069
12/04/2016 691.50p 692.00p 685.50p 687.00p 149605
11/04/2016 693.50p 696.00p 680.50p 695.00p 120362
08/04/2016 687.50p 702.50p 687.50p 693.00p 156450
07/04/2016 702.00p 704.50p 690.50p 700.00p 225386
06/04/2016 683.00p 703.00p 678.00p 701.50p 482243
05/04/2016 690.50p 694.27p 680.00p 682.50p 292979
04/04/2016 701.00p 701.70p 679.50p 691.00p 291522
01/04/2016 696.00p 704.00p 691.50p 699.50p 110830
31/03/2016 698.50p 704.50p 693.00p 703.50p 112324

*Close Price adjusted for both dividends and splits