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
21/03/2016 693.00p 705.00p 693.00p 701.00p 217954
18/03/2016 697.50p 709.00p 694.00p 705.00p 726643
17/03/2016 710.00p 710.00p 695.00p 698.00p 75314
16/03/2016 697.00p 702.00p 691.50p 700.00p 248712
15/03/2016 711.00p 711.00p 688.50p 690.00p 235048
14/03/2016 679.50p 707.00p 676.76p 700.00p 114328
11/03/2016 692.00p 709.50p 689.00p 696.00p 344684
10/03/2016 713.50p 713.50p 692.00p 692.00p 455610
09/03/2016 719.50p 720.00p 697.50p 699.50p 636278
08/03/2016 709.50p 725.00p 709.50p 718.50p 67993
07/03/2016 721.00p 728.00p 709.00p 724.50p 110673
04/03/2016 727.00p 730.00p 717.50p 719.00p 103928
03/03/2016 725.50p 726.00p 712.00p 723.50p 206500
02/03/2016 721.50p 724.00p 713.50p 721.50p 117643
01/03/2016 719.50p 726.00p 717.64p 720.00p 130369
29/02/2016 725.00p 726.00p 715.00p 719.50p 169690
26/02/2016 724.50p 725.50p 718.00p 722.00p 362877
25/02/2016 721.50p 721.50p 715.00p 721.50p 77673
24/02/2016 705.00p 718.00p 705.00p 717.50p 117245
23/02/2016 712.00p 721.50p 708.50p 711.00p 93110
22/02/2016 722.50p 724.50p 716.50p 719.00p 69052
19/02/2016 721.50p 721.50p 712.00p 717.50p 134442
18/02/2016 719.50p 727.00p 713.00p 715.00p 228595
17/02/2016 720.50p 723.00p 717.00p 722.50p 229786
16/02/2016 716.50p 722.50p 714.00p 720.00p 115304
15/02/2016 710.00p 722.77p 710.00p 721.00p 99726
12/02/2016 693.50p 708.50p 693.50p 708.50p 147772
11/02/2016 688.50p 707.00p 686.50p 698.50p 461757
10/02/2016 673.00p 695.00p 673.00p 695.00p 214571
09/02/2016 693.50p 693.50p 668.50p 681.50p 447232
08/02/2016 681.50p 690.50p 680.50p 688.50p 187750
05/02/2016 675.00p 694.50p 675.00p 693.50p 131933
04/02/2016 687.50p 694.16p 680.00p 681.50p 205648
03/02/2016 693.50p 696.00p 685.00p 692.00p 229861
02/02/2016 684.50p 693.50p 679.25p 692.50p 184384
01/02/2016 665.50p 687.00p 665.50p 687.00p 251851
29/01/2016 665.00p 679.53p 665.00p 677.00p 248665
28/01/2016 671.50p 671.50p 662.00p 670.00p 156293
27/01/2016 646.00p 667.00p 646.00p 665.00p 126658
26/01/2016 639.00p 656.00p 625.80p 650.50p 169642
25/01/2016 630.00p 637.50p 623.72p 635.00p 109448
22/01/2016 611.00p 632.50p 611.00p 625.50p 190516
21/01/2016 620.00p 620.00p 606.00p 610.00p 382527
20/01/2016 601.00p 644.00p 589.50p 609.00p 1505445
19/01/2016 689.50p 690.00p 674.50p 674.50p 77197
18/01/2016 681.50p 687.66p 671.50p 679.50p 101541
15/01/2016 684.00p 701.50p 682.00p 683.00p 135164
14/01/2016 714.00p 714.00p 690.00p 695.50p 138075
13/01/2016 714.00p 714.00p 699.22p 703.00p 59646
12/01/2016 719.50p 730.00p 701.50p 704.00p 97524
11/01/2016 710.50p 717.00p 704.50p 714.00p 56346
08/01/2016 720.00p 724.30p 711.50p 712.00p 66476
07/01/2016 725.00p 729.00p 710.00p 719.50p 70615
06/01/2016 731.00p 731.00p 717.00p 720.50p 78358
05/01/2016 715.50p 735.00p 714.50p 724.00p 181836
04/01/2016 746.00p 749.00p 720.00p 724.00p 77538
31/12/2015 763.50p 763.50p 748.50p 748.50p 35175
30/12/2015 766.00p 766.00p 755.50p 758.00p 60411
29/12/2015 751.50p 763.50p 751.50p 760.00p 98839
24/12/2015 748.00p 763.50p 740.00p 763.50p 25989
23/12/2015 741.50p 744.74p 737.00p 744.00p 39385
22/12/2015 746.50p 750.00p 733.00p 737.00p 74816
21/12/2015 751.50p 755.50p 747.00p 748.00p 52210
18/12/2015 751.50p 760.88p 746.00p 750.00p 203606
17/12/2015 765.00p 766.60p 756.00p 757.50p 189894
16/12/2015 764.00p 764.50p 752.50p 757.50p 47312
15/12/2015 761.00p 763.50p 754.00p 761.50p 158252
14/12/2015 750.00p 758.00p 743.00p 758.00p 114632
11/12/2015 758.50p 758.50p 740.50p 746.00p 100792
10/12/2015 742.00p 752.50p 742.00p 742.00p 54286
09/12/2015 773.00p 773.00p 748.00p 755.00p 234261
08/12/2015 758.00p 768.50p 742.33p 760.00p 130780
07/12/2015 737.00p 758.00p 737.00p 755.00p 84614
04/12/2015 720.50p 754.50p 719.50p 747.00p 223218
03/12/2015 727.50p 739.50p 713.50p 736.00p 88793
02/12/2015 724.00p 725.50p 718.50p 725.00p 76056
01/12/2015 705.50p 724.00p 705.50p 719.50p 110463
30/11/2015 720.00p 724.00p 711.00p 715.00p 82126
27/11/2015 707.50p 721.00p 706.70p 716.00p 47684
26/11/2015 722.00p 722.00p 709.50p 715.00p 116423
25/11/2015 710.50p 721.50p 707.00p 711.00p 153324
24/11/2015 706.50p 716.00p 706.50p 716.00p 189472
23/11/2015 720.50p 720.50p 710.00p 715.00p 104233
20/11/2015 720.50p 720.50p 714.50p 718.00p 53583
19/11/2015 709.00p 718.00p 704.52p 717.00p 75159
18/11/2015 691.50p 711.00p 691.50p 711.00p 129413
17/11/2015 707.00p 707.00p 695.00p 702.50p 76908
16/11/2015 705.00p 705.00p 682.00p 697.00p 94574
13/11/2015 696.50p 700.99p 683.00p 699.00p 131339
12/11/2015 706.50p 706.50p 694.00p 702.00p 89455
11/11/2015 712.50p 712.50p 696.00p 705.50p 99698
10/11/2015 713.00p 713.00p 694.00p 710.50p 132916
09/11/2015 706.50p 719.00p 699.90p 710.50p 148273
06/11/2015 716.50p 730.00p 708.50p 715.00p 201905
05/11/2015 716.00p 729.00p 705.00p 729.00p 203594
04/11/2015 745.00p 750.00p 708.50p 722.00p 369704
03/11/2015 775.00p 777.50p 766.00p 776.00p 84833
02/11/2015 774.00p 777.00p 768.48p 777.00p 81790
30/10/2015 763.50p 774.50p 763.50p 774.50p 116372
29/10/2015 774.00p 774.00p 760.00p 769.00p 94309
28/10/2015 774.50p 774.50p 756.00p 771.00p 83139
27/10/2015 774.50p 774.50p 761.00p 762.00p 60393
26/10/2015 770.00p 771.50p 761.88p 771.00p 116763
23/10/2015 745.00p 772.00p 745.00p 772.00p 124328
22/10/2015 752.50p 756.98p 745.00p 753.00p 70143
21/10/2015 765.00p 765.00p 758.50p 762.00p 90602
20/10/2015 760.00p 765.00p 743.60p 765.00p 121415
19/10/2015 739.00p 759.00p 733.50p 754.00p 148776
16/10/2015 758.00p 758.00p 736.50p 740.50p 92886
15/10/2015 750.00p 755.50p 733.50p 751.50p 218456
14/10/2015 751.00p 754.50p 734.50p 736.00p 122093
13/10/2015 753.00p 753.00p 738.00p 750.50p 46568
12/10/2015 744.50p 751.50p 735.50p 748.50p 84317
09/10/2015 711.50p 753.00p 711.50p 745.50p 109854
08/10/2015 728.50p 729.50p 713.00p 728.00p 91406
07/10/2015 743.00p 743.00p 715.00p 717.00p 278342
06/10/2015 751.00p 753.00p 732.00p 738.00p 353761
05/10/2015 740.00p 749.50p 737.50p 749.50p 92017
02/10/2015 743.00p 755.50p 734.00p 743.00p 221455
01/10/2015 738.50p 746.00p 722.00p 746.00p 119228
30/09/2015 729.00p 736.00p 709.50p 736.00p 52750
29/09/2015 722.50p 731.50p 715.00p 725.00p 106064
28/09/2015 721.00p 729.00p 715.50p 726.50p 102073
25/09/2015 719.00p 723.50p 707.20p 720.50p 108756
24/09/2015 701.00p 714.50p 701.00p 712.00p 60635
23/09/2015 716.50p 717.58p 703.00p 706.00p 81514
22/09/2015 720.00p 721.20p 709.50p 714.00p 98534
21/09/2015 733.50p 736.00p 723.00p 723.50p 78451
18/09/2015 733.00p 737.00p 727.00p 737.00p 235838
17/09/2015 723.00p 736.00p 713.00p 729.50p 134795
16/09/2015 707.00p 722.00p 704.00p 721.00p 258895
15/09/2015 701.50p 709.00p 697.50p 704.50p 135298
14/09/2015 711.50p 718.00p 696.50p 705.00p 176252
11/09/2015 725.00p 734.00p 711.00p 716.00p 239890
10/09/2015 719.00p 725.66p 716.50p 720.00p 125696
09/09/2015 729.00p 729.00p 715.10p 722.00p 142550
08/09/2015 745.00p 745.00p 715.50p 716.00p 193492
07/09/2015 769.00p 772.00p 741.00p 745.00p 246714
04/09/2015 772.50p 773.50p 764.00p 772.00p 101027
03/09/2015 769.00p 778.00p 756.50p 771.00p 224056
02/09/2015 760.00p 766.00p 748.50p 764.00p 168237
01/09/2015 746.50p 760.00p 743.00p 758.00p 235758
28/08/2015 756.50p 757.80p 746.50p 752.00p 196927
27/08/2015 756.50p 759.50p 746.50p 758.50p 228144
26/08/2015 746.00p 752.00p 738.00p 745.00p 161098
25/08/2015 746.50p 758.28p 737.00p 748.00p 250441
24/08/2015 729.00p 745.00p 720.50p 739.50p 196675
21/08/2015 733.50p 742.50p 731.50p 736.00p 152900
20/08/2015 736.50p 741.00p 731.00p 736.00p 111281
19/08/2015 737.50p 739.00p 734.00p 736.00p 111701
18/08/2015 729.50p 747.50p 729.50p 742.50p 123562
17/08/2015 733.50p 738.50p 728.00p 736.50p 111200
14/08/2015 730.00p 742.50p 723.00p 733.00p 165995
13/08/2015 732.50p 737.46p 724.00p 727.50p 138807
12/08/2015 722.00p 732.00p 722.00p 730.50p 94236
11/08/2015 722.00p 735.00p 722.00p 729.00p 115665
10/08/2015 725.50p 739.00p 725.00p 727.50p 176803
07/08/2015 712.00p 740.00p 712.00p 726.50p 241317
06/08/2015 721.00p 722.50p 717.00p 722.00p 160749
05/08/2015 719.00p 724.00p 718.00p 720.00p 192422
04/08/2015 711.50p 722.00p 711.50p 720.00p 243560
03/08/2015 717.50p 719.50p 708.50p 718.00p 284520
31/07/2015 720.00p 720.00p 707.50p 715.50p 188122
30/07/2015 722.50p 722.50p 704.00p 706.00p 212334
29/07/2015 717.00p 721.50p 709.00p 715.00p 239727
28/07/2015 710.50p 719.50p 707.00p 717.00p 166637
27/07/2015 710.00p 719.50p 706.00p 706.00p 247053
24/07/2015 708.50p 719.50p 708.50p 713.50p 340097
23/07/2015 704.50p 717.50p 704.50p 715.00p 502995
22/07/2015 698.50p 711.00p 696.50p 708.00p 340540
21/07/2015 698.00p 703.50p 691.00p 700.50p 504062
20/07/2015 689.50p 704.50p 686.50p 697.00p 593452
17/07/2015 695.50p 707.00p 686.50p 692.00p 1337398
16/07/2015 705.50p 714.63p 700.00p 705.00p 1636995
15/07/2015 746.50p 751.00p 705.00p 706.00p 2825499
14/07/2015 773.50p 774.50p 763.50p 771.00p 89280
13/07/2015 754.00p 770.50p 752.50p 770.00p 196857
10/07/2015 761.50p 764.54p 748.00p 750.00p 254530
09/07/2015 765.00p 765.00p 753.00p 755.00p 1510400
08/07/2015 787.00p 794.00p 770.00p 770.00p 622382
07/07/2015 792.00p 795.50p 778.50p 782.50p 305889
06/07/2015 785.00p 800.00p 782.50p 788.50p 156025
03/07/2015 785.00p 799.50p 785.00p 792.50p 34250
02/07/2015 785.50p 800.00p 785.50p 795.50p 67223
01/07/2015 785.00p 800.00p 785.00p 788.00p 74802
30/06/2015 799.00p 799.00p 787.50p 788.00p 232124
29/06/2015 789.50p 800.00p 778.00p 798.50p 107671
26/06/2015 803.50p 804.50p 797.50p 800.00p 157870
25/06/2015 805.00p 806.50p 794.50p 800.00p 156319
24/06/2015 790.00p 802.50p 790.00p 800.00p 511762
23/06/2015 799.50p 800.00p 796.12p 799.00p 233082
22/06/2015 800.00p 800.00p 795.00p 795.50p 297480
19/06/2015 792.00p 805.00p 785.00p 798.00p 242106
18/06/2015 785.00p 794.00p 781.00p 787.50p 88674
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

*Close Price adjusted for both dividends and splits