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
17/06/2015 789.00p 794.61p 784.86p 790.00p 91758
16/06/2015 791.50p 793.00p 782.46p 792.00p 86005
15/06/2015 795.00p 795.00p 782.50p 788.00p 608680
12/06/2015 804.50p 804.50p 786.50p 792.50p 143595
11/06/2015 792.00p 805.50p 791.77p 798.50p 71108
10/06/2015 791.00p 800.00p 786.95p 794.00p 60885
09/06/2015 786.50p 796.50p 785.50p 787.00p 71866
08/06/2015 778.00p 794.50p 778.00p 790.50p 106743
05/06/2015 783.50p 790.00p 775.50p 781.50p 79813
04/06/2015 800.00p 800.00p 787.00p 789.00p 60360
03/06/2015 797.50p 804.50p 790.50p 796.50p 438480
02/06/2015 800.00p 805.00p 789.00p 798.50p 66232
01/06/2015 784.50p 802.00p 784.50p 793.50p 53286
29/05/2015 790.50p 802.00p 786.00p 787.00p 91947
28/05/2015 799.50p 801.50p 792.50p 792.50p 54568
27/05/2015 790.50p 806.00p 790.50p 799.50p 77139
26/05/2015 798.00p 799.50p 791.57p 797.50p 46287
22/05/2015 799.50p 802.50p 794.72p 796.00p 94245
21/05/2015 800.00p 805.50p 795.50p 798.50p 198470
20/05/2015 808.00p 808.00p 798.00p 800.00p 123348
19/05/2015 805.00p 805.50p 796.50p 805.50p 97542
18/05/2015 803.00p 806.00p 793.98p 805.00p 312448
15/05/2015 800.00p 803.00p 796.22p 800.00p 125339
14/05/2015 787.50p 800.00p 780.50p 799.50p 144206
13/05/2015 792.50p 800.50p 784.50p 791.50p 211133
12/05/2015 793.00p 802.00p 785.50p 798.50p 102820
11/05/2015 803.50p 806.00p 787.50p 802.50p 203211
08/05/2015 795.50p 810.00p 784.73p 799.00p 1596671
07/05/2015 758.50p 789.00p 758.50p 788.50p 179050
06/05/2015 735.00p 779.25p 735.00p 764.50p 303662
05/05/2015 746.00p 766.50p 735.00p 736.00p 209244
01/05/2015 750.50p 762.87p 750.50p 756.00p 31772
30/04/2015 769.50p 769.50p 746.50p 761.00p 125506
29/04/2015 762.50p 779.00p 759.00p 760.50p 83726
28/04/2015 778.00p 779.00p 760.50p 764.00p 88228
27/04/2015 790.00p 790.00p 771.00p 776.00p 95103
24/04/2015 776.00p 786.73p 776.00p 786.00p 102494
23/04/2015 783.00p 791.00p 776.50p 779.50p 165067
22/04/2015 779.00p 783.00p 770.50p 782.00p 200203
21/04/2015 759.00p 777.50p 759.00p 777.50p 160326
20/04/2015 760.50p 770.00p 758.50p 765.00p 185592
17/04/2015 759.50p 770.00p 756.50p 762.00p 286594
16/04/2015 760.00p 769.50p 758.00p 765.00p 167946
15/04/2015 769.00p 769.00p 756.00p 765.00p 320711
14/04/2015 750.50p 757.50p 749.00p 753.50p 353967
13/04/2015 769.00p 769.00p 755.50p 764.00p 148792
10/04/2015 762.50p 767.50p 757.50p 762.00p 121036
09/04/2015 770.00p 770.00p 755.72p 760.50p 151921
08/04/2015 750.00p 765.00p 750.00p 765.00p 207956
07/04/2015 754.00p 760.50p 750.00p 758.00p 153709
02/04/2015 755.50p 755.50p 745.50p 751.00p 176970
01/04/2015 748.00p 756.50p 748.00p 750.50p 197974
31/03/2015 748.00p 754.00p 748.00p 752.50p 340039
30/03/2015 761.00p 765.50p 748.00p 749.50p 1108220
27/03/2015 757.50p 764.71p 755.00p 760.50p 105290
26/03/2015 751.50p 759.50p 751.50p 755.50p 141137
25/03/2015 756.50p 766.00p 756.50p 763.00p 107784
24/03/2015 753.00p 768.00p 749.00p 760.00p 248487
23/03/2015 770.00p 770.39p 758.00p 760.00p 130173
20/03/2015 777.50p 782.00p 771.00p 771.00p 235288
19/03/2015 789.00p 791.74p 774.00p 780.00p 97772
18/03/2015 772.00p 792.07p 772.00p 783.50p 189791
17/03/2015 781.00p 789.00p 770.50p 775.00p 128828
16/03/2015 777.00p 783.08p 773.00p 780.00p 225247
13/03/2015 799.00p 799.00p 768.00p 780.00p 785949
12/03/2015 815.00p 816.75p 801.50p 811.50p 315430
11/03/2015 817.50p 817.50p 807.00p 810.00p 180387
10/03/2015 808.50p 818.00p 807.50p 810.00p 101423
09/03/2015 816.00p 820.32p 808.80p 814.00p 1269723
06/03/2015 816.00p 816.00p 805.50p 812.00p 133846
05/03/2015 812.00p 815.00p 804.70p 810.50p 80657
04/03/2015 815.00p 815.00p 801.50p 806.00p 160345
03/03/2015 802.50p 808.50p 796.50p 801.50p 142476
02/03/2015 810.00p 815.50p 798.50p 801.00p 67686
27/02/2015 807.00p 819.50p 804.59p 819.50p 95938
26/02/2015 804.00p 811.00p 796.00p 811.00p 68502
25/02/2015 795.00p 805.00p 790.00p 804.50p 116046
24/02/2015 815.00p 815.00p 797.50p 805.00p 149061
23/02/2015 817.00p 817.00p 802.00p 807.00p 47031
20/02/2015 810.00p 813.00p 800.00p 807.00p 53281
19/02/2015 807.00p 810.00p 797.00p 809.00p 83566
18/02/2015 801.50p 809.25p 800.00p 803.50p 81795
17/02/2015 807.50p 808.50p 797.00p 801.50p 201500
16/02/2015 808.50p 809.46p 798.00p 804.00p 60947
13/02/2015 798.00p 808.50p 791.44p 800.50p 140022
12/02/2015 779.00p 796.50p 779.00p 793.50p 38741
11/02/2015 795.00p 795.00p 776.00p 785.00p 32526
10/02/2015 780.00p 791.50p 773.00p 790.50p 47495
09/02/2015 775.00p 780.00p 761.00p 780.00p 67516
06/02/2015 787.00p 787.00p 776.50p 783.00p 43430
05/02/2015 790.00p 793.00p 779.50p 787.00p 89335
04/02/2015 783.00p 790.00p 775.94p 790.00p 49755
03/02/2015 769.50p 791.50p 769.50p 783.50p 85741
02/02/2015 798.50p 801.34p 765.00p 766.50p 225806
30/01/2015 793.50p 798.00p 789.00p 791.00p 77359
29/01/2015 793.00p 807.53p 793.00p 799.50p 74752
28/01/2015 805.50p 807.69p 795.00p 795.00p 99329
27/01/2015 800.00p 811.50p 800.00p 809.50p 69744
26/01/2015 803.50p 820.00p 803.50p 808.50p 72673
23/01/2015 800.50p 812.50p 800.50p 812.00p 152139
22/01/2015 796.00p 809.50p 791.51p 806.00p 454816
21/01/2015 793.00p 812.75p 776.00p 801.00p 389725
20/01/2015 835.00p 835.00p 817.88p 819.00p 46498
19/01/2015 800.00p 834.50p 800.00p 830.50p 47740
16/01/2015 805.50p 810.32p 800.00p 800.00p 48960
15/01/2015 818.00p 828.00p 805.00p 810.50p 102137
14/01/2015 826.50p 838.18p 820.75p 822.50p 180881
13/01/2015 795.50p 839.50p 795.50p 835.00p 156183
12/01/2015 802.00p 809.64p 795.50p 803.00p 141711
09/01/2015 805.00p 808.00p 791.50p 808.00p 51518
08/01/2015 781.50p 802.50p 775.00p 802.50p 144292
07/01/2015 780.00p 796.00p 780.00p 789.50p 44257
06/01/2015 797.00p 804.00p 783.50p 788.00p 90069
05/01/2015 815.00p 818.10p 803.00p 812.50p 301652
02/01/2015 820.00p 820.00p 805.50p 812.50p 33727
31/12/2014 817.00p 820.20p 800.00p 820.00p 12175
30/12/2014 805.00p 811.00p 800.00p 810.50p 28260
29/12/2014 828.00p 828.00p 803.50p 812.50p 45848
24/12/2014 824.00p 826.50p 810.00p 826.50p 16564
23/12/2014 815.00p 815.50p 802.50p 815.50p 24901
22/12/2014 808.50p 810.35p 800.00p 805.50p 39022
19/12/2014 826.00p 826.00p 795.00p 815.00p 212024
18/12/2014 789.50p 818.00p 789.50p 817.50p 80259
17/12/2014 776.50p 789.00p 771.50p 789.00p 147128
16/12/2014 776.00p 789.00p 776.00p 789.00p 58165
15/12/2014 777.50p 795.00p 777.50p 784.50p 72773
12/12/2014 793.50p 798.00p 780.00p 782.50p 117456
11/12/2014 782.00p 795.50p 780.50p 791.00p 53435
10/12/2014 796.00p 802.00p 783.15p 789.00p 46536
09/12/2014 803.00p 808.48p 785.50p 788.00p 47759
08/12/2014 829.00p 829.00p 798.00p 799.00p 59070
05/12/2014 798.00p 825.50p 796.00p 822.50p 97494
04/12/2014 795.00p 816.00p 790.95p 802.00p 146221
03/12/2014 807.50p 819.00p 804.00p 805.00p 48506
02/12/2014 800.50p 818.00p 800.00p 812.00p 51868
01/12/2014 808.00p 813.00p 799.50p 805.50p 66952
28/11/2014 780.50p 819.50p 780.50p 819.00p 82787
27/11/2014 787.50p 794.50p 777.50p 787.00p 41422
26/11/2014 782.50p 792.50p 772.00p 782.00p 185297
25/11/2014 782.00p 794.00p 776.50p 788.00p 309733
24/11/2014 782.00p 788.90p 774.00p 775.00p 103652
21/11/2014 786.50p 799.50p 781.00p 781.00p 48279
20/11/2014 790.00p 801.00p 790.00p 791.50p 198965
19/11/2014 800.00p 801.50p 791.00p 795.00p 82106
18/11/2014 814.00p 814.00p 797.25p 800.00p 72595
17/11/2014 790.50p 811.50p 790.50p 806.00p 73336
14/11/2014 810.00p 810.00p 799.21p 801.00p 79049
13/11/2014 802.00p 810.00p 798.00p 805.00p 114649
12/11/2014 806.00p 807.87p 797.00p 800.50p 156103
11/11/2014 803.50p 806.89p 795.00p 801.50p 86636
10/11/2014 798.00p 805.16p 791.00p 798.00p 99558
07/11/2014 790.50p 810.00p 787.50p 795.00p 235862
06/11/2014 795.50p 804.15p 790.00p 797.50p 612478
05/11/2014 782.00p 810.00p 760.50p 798.00p 684138
04/11/2014 844.50p 845.50p 826.50p 832.00p 95024
03/11/2014 845.50p 847.34p 830.00p 836.00p 214184
31/10/2014 826.00p 846.55p 826.00p 842.50p 318055
30/10/2014 812.50p 829.50p 806.13p 826.00p 52141
29/10/2014 815.00p 824.50p 807.45p 819.50p 53966
28/10/2014 816.00p 819.00p 810.00p 815.00p 35682
27/10/2014 817.00p 819.30p 804.50p 815.00p 44804
24/10/2014 827.00p 827.00p 807.00p 816.50p 45082
23/10/2014 826.50p 826.50p 802.00p 817.00p 101589
22/10/2014 806.50p 825.50p 794.00p 823.50p 70237
21/10/2014 793.00p 803.00p 789.50p 800.00p 81037
20/10/2014 804.00p 807.50p 788.50p 799.50p 65658
17/10/2014 773.00p 800.50p 773.00p 796.50p 74603
16/10/2014 774.50p 777.50p 754.00p 776.50p 111966
15/10/2014 786.50p 789.68p 765.75p 773.00p 82529
14/10/2014 743.50p 786.50p 743.50p 784.50p 90261
13/10/2014 760.00p 770.00p 749.50p 751.50p 42612
10/10/2014 773.50p 777.16p 760.00p 765.00p 92364
09/10/2014 798.00p 798.00p 775.00p 777.00p 42673
08/10/2014 798.00p 807.00p 785.00p 790.00p 67695
07/10/2014 817.50p 817.50p 798.00p 802.00p 44900
06/10/2014 820.00p 820.00p 804.50p 811.50p 91449
03/10/2014 790.00p 820.00p 782.00p 820.00p 129223
02/10/2014 796.50p 796.50p 775.00p 780.00p 104303
01/10/2014 791.50p 806.50p 789.00p 795.50p 106101
30/09/2014 808.50p 808.53p 793.00p 798.00p 66282
29/09/2014 795.50p 811.00p 792.00p 805.00p 99457
26/09/2014 789.00p 808.00p 789.00p 804.00p 370832
25/09/2014 800.00p 800.00p 788.50p 796.50p 242810
24/09/2014 803.50p 807.50p 790.00p 791.00p 196431
23/09/2014 805.00p 806.50p 785.55p 794.00p 128849
22/09/2014 822.50p 822.50p 792.00p 798.00p 84845
19/09/2014 809.00p 823.58p 804.40p 811.50p 144054
18/09/2014 782.00p 818.00p 778.00p 808.50p 127290
17/09/2014 785.50p 792.68p 774.00p 786.50p 70905
16/09/2014 779.50p 784.50p 771.00p 781.00p 74406
15/09/2014 762.50p 779.50p 762.50p 774.00p 140842
12/09/2014 769.00p 774.80p 759.00p 770.00p 74632
11/09/2014 749.00p 773.50p 749.00p 762.00p 70998
10/09/2014 748.00p 755.49p 743.50p 750.00p 67562
09/09/2014 746.50p 756.50p 743.50p 751.50p 69794
08/09/2014 747.50p 763.20p 743.00p 753.00p 40868
05/09/2014 762.00p 762.00p 748.00p 760.00p 42188
04/09/2014 753.00p 762.00p 749.50p 757.50p 46187
03/09/2014 755.00p 761.50p 754.50p 755.00p 83166
02/09/2014 755.00p 764.50p 744.50p 754.50p 130033

*Close Price adjusted for both dividends and splits