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
15/12/2020 1,050.00p 1,074.00p 1,035.00p 1,070.00p 316440
14/12/2020 1,045.00p 1,099.27p 1,040.00p 1,041.00p 228319
11/12/2020 1,090.00p 1,090.00p 1,042.00p 1,065.00p 253984
10/12/2020 1,132.00p 1,145.11p 1,063.00p 1,093.00p 244107
09/12/2020 1,130.00p 1,137.00p 1,106.03p 1,133.00p 149725
08/12/2020 1,155.00p 1,167.00p 1,116.00p 1,126.00p 223549
07/12/2020 1,200.00p 1,200.00p 1,135.00p 1,158.00p 273679
04/12/2020 1,147.00p 1,183.00p 1,142.44p 1,178.00p 394039
03/12/2020 1,149.00p 1,163.00p 1,127.00p 1,153.00p 300299
02/12/2020 1,173.00p 1,246.00p 1,116.00p 1,152.00p 772103
01/12/2020 1,125.00p 1,175.00p 1,107.00p 1,175.00p 282944
30/11/2020 1,141.00p 1,157.00p 1,104.00p 1,104.00p 395776
27/11/2020 1,100.00p 1,148.00p 1,055.00p 1,148.00p 289508
26/11/2020 1,135.00p 1,144.00p 1,110.00p 1,135.00p 325933
25/11/2020 1,104.00p 1,149.00p 1,104.00p 1,131.00p 439438
24/11/2020 1,103.00p 1,141.00p 1,097.00p 1,137.00p 503136
23/11/2020 1,087.00p 1,104.56p 1,076.00p 1,100.00p 279884
20/11/2020 1,051.00p 1,081.00p 1,051.00p 1,070.00p 195045
19/11/2020 1,066.00p 1,083.90p 1,050.00p 1,068.00p 277321
18/11/2020 1,040.00p 1,087.00p 1,040.00p 1,078.00p 200574
17/11/2020 1,114.00p 1,114.00p 1,046.02p 1,060.00p 288005
16/11/2020 1,043.00p 1,116.00p 1,028.00p 1,090.00p 463767
13/11/2020 1,031.00p 1,053.00p 1,006.00p 1,037.00p 380044
12/11/2020 1,126.00p 1,127.00p 1,022.00p 1,034.00p 397007
10/11/2020 1,086.00p 1,168.00p 1,086.00p 1,120.00p 642746
09/11/2020 914.00p 1,135.00p 910.50p 1,104.00p 908332
06/11/2020 902.00p 930.00p 898.50p 917.00p 146394
05/11/2020 913.00p 939.50p 891.50p 925.50p 396584
04/11/2020 909.50p 930.00p 889.00p 920.00p 274960
03/11/2020 850.50p 911.00p 835.50p 902.00p 293833
02/11/2020 836.50p 865.27p 786.50p 855.00p 481129
30/10/2020 843.00p 870.50p 838.50p 862.00p 367580
29/10/2020 862.00p 887.00p 840.00p 850.00p 317354
28/10/2020 897.00p 897.00p 840.00p 862.50p 335083
27/10/2020 935.50p 945.50p 914.00p 914.00p 235868
26/10/2020 904.00p 954.50p 895.00p 944.50p 493175
23/10/2020 899.00p 929.00p 868.00p 923.50p 411827
22/10/2020 850.00p 893.00p 845.50p 870.00p 413887
21/10/2020 850.50p 872.00p 827.50p 860.00p 680630
20/10/2020 823.50p 847.50p 798.00p 846.00p 673607
19/10/2020 786.00p 819.50p 784.50p 807.50p 611377
16/10/2020 942.00p 958.00p 773.50p 773.50p 1453877
15/10/2020 952.00p 960.00p 927.00p 960.00p 541436
14/10/2020 950.00p 965.50p 944.50p 961.50p 385882
13/10/2020 949.50p 968.00p 931.50p 950.00p 643384
12/10/2020 943.00p 966.78p 943.00p 960.50p 582487
09/10/2020 930.50p 970.00p 896.29p 963.00p 539289
08/10/2020 867.00p 939.00p 865.00p 935.00p 397799
07/10/2020 857.00p 909.50p 857.00p 882.00p 375896
06/10/2020 838.50p 900.00p 836.50p 900.00p 239993
05/10/2020 860.50p 891.50p 853.70p 864.50p 220606
02/10/2020 830.00p 853.00p 821.22p 853.00p 119026
01/10/2020 855.00p 870.00p 824.00p 845.00p 151446
30/09/2020 828.00p 841.00p 805.50p 836.50p 238829
29/09/2020 865.00p 882.95p 828.00p 832.50p 200370
28/09/2020 851.00p 887.00p 823.50p 877.00p 268204
25/09/2020 825.50p 841.19p 811.50p 836.50p 157267
24/09/2020 813.00p 843.82p 792.50p 827.50p 215943
23/09/2020 790.00p 836.77p 783.00p 819.50p 299705
22/09/2020 764.50p 798.84p 751.50p 785.00p 364912
21/09/2020 851.00p 851.00p 757.00p 774.00p 559747
18/09/2020 857.00p 861.00p 807.50p 851.00p 272030
17/09/2020 886.00p 903.50p 854.50p 861.50p 141724
16/09/2020 894.00p 914.50p 883.00p 888.00p 149958
15/09/2020 911.00p 940.00p 883.00p 893.50p 202178
14/09/2020 930.50p 976.00p 879.94p 914.00p 326580
11/09/2020 940.00p 964.50p 923.00p 926.50p 123804
10/09/2020 965.00p 971.33p 936.50p 940.00p 200152
09/09/2020 1,039.00p 1,051.42p 947.00p 947.00p 300124
08/09/2020 1,069.00p 1,075.00p 1,028.00p 1,046.00p 156371
07/09/2020 1,066.00p 1,071.00p 1,037.00p 1,062.00p 122678
04/09/2020 1,033.00p 1,064.00p 1,019.00p 1,056.00p 219702
03/09/2020 1,031.00p 1,063.00p 1,004.00p 1,045.00p 190679
02/09/2020 999.00p 1,033.00p 994.00p 1,011.00p 140459
01/09/2020 1,020.00p 1,027.00p 972.50p 1,003.00p 148739
31/08/2020 1,018.00p 1,025.00p 991.50p 1,024.00p 181949
28/08/2020 1,018.00p 1,025.00p 991.50p 1,024.00p 181949
27/08/2020 968.00p 1,013.00p 959.50p 1,010.00p 142654
26/08/2020 961.00p 974.00p 950.00p 967.50p 101109
25/08/2020 938.50p 972.50p 935.00p 952.50p 170748
24/08/2020 990.00p 994.69p 937.50p 944.00p 149909
21/08/2020 944.00p 974.00p 933.36p 974.00p 122963
20/08/2020 955.50p 974.00p 930.31p 941.00p 95040
19/08/2020 966.00p 981.50p 953.50p 964.50p 108801
18/08/2020 983.00p 998.50p 966.00p 968.50p 213873
17/08/2020 981.50p 999.50p 970.41p 982.00p 133153
14/08/2020 1,005.00p 1,011.00p 968.50p 985.00p 100841
13/08/2020 999.00p 1,019.18p 985.00p 1,001.00p 95223
12/08/2020 993.00p 1,019.00p 988.80p 1,006.00p 132896
11/08/2020 978.00p 1,024.00p 978.00p 1,012.00p 257583
10/08/2020 969.50p 980.00p 957.50p 976.00p 151875
07/08/2020 930.00p 963.50p 923.28p 961.00p 324510
06/08/2020 919.00p 934.00p 896.50p 934.00p 161174
05/08/2020 840.00p 918.00p 840.00p 917.50p 174424
04/08/2020 843.50p 873.50p 808.65p 870.00p 185635
03/08/2020 835.00p 843.00p 800.50p 829.00p 234236
31/07/2020 845.50p 868.72p 838.50p 845.00p 529754
30/07/2020 870.00p 870.00p 832.21p 850.50p 143524
29/07/2020 831.00p 867.50p 816.00p 856.50p 221282
28/07/2020 856.00p 872.50p 828.50p 833.00p 208143
27/07/2020 890.50p 892.62p 848.00p 850.50p 242625
24/07/2020 957.00p 957.00p 889.05p 892.00p 190206
23/07/2020 944.50p 946.00p 914.50p 914.50p 96331
22/07/2020 963.00p 967.50p 921.21p 937.50p 112110
21/07/2020 918.00p 964.50p 904.66p 956.00p 187264
20/07/2020 941.00p 951.36p 901.50p 901.50p 118442
17/07/2020 930.00p 942.50p 905.50p 940.00p 197288
16/07/2020 970.00p 970.00p 937.00p 937.00p 93462
15/07/2020 947.50p 969.00p 931.50p 956.00p 164494
14/07/2020 950.50p 964.50p 918.50p 926.00p 180850
13/07/2020 965.50p 997.21p 955.00p 971.50p 152530
10/07/2020 953.00p 989.51p 941.00p 956.00p 654984
09/07/2020 982.50p 996.50p 938.09p 955.00p 310344
08/07/2020 1,002.00p 1,022.24p 975.50p 975.50p 259055
07/07/2020 1,017.00p 1,037.72p 987.50p 1,007.00p 217514
06/07/2020 1,100.00p 1,100.00p 1,017.00p 1,017.00p 255012
03/07/2020 1,094.00p 1,096.00p 1,036.00p 1,054.00p 168365
02/07/2020 1,020.00p 1,095.00p 1,019.12p 1,058.00p 211440
01/07/2020 1,018.00p 1,029.00p 1,000.16p 1,016.00p 205860
30/06/2020 1,030.00p 1,054.31p 996.00p 1,006.00p 259472
29/06/2020 1,040.00p 1,056.00p 999.08p 1,025.00p 179382
26/06/2020 1,069.00p 1,069.00p 1,023.30p 1,037.00p 171372
25/06/2020 1,054.00p 1,075.00p 1,009.00p 1,048.00p 301117
24/06/2020 1,148.00p 1,150.00p 1,046.00p 1,046.00p 357350
23/06/2020 1,179.00p 1,189.51p 1,110.00p 1,125.00p 490389
22/06/2020 1,108.00p 1,144.00p 1,058.68p 1,114.00p 398595
19/06/2020 1,081.00p 1,110.00p 1,063.00p 1,063.00p 704454
18/06/2020 1,089.00p 1,103.11p 1,065.00p 1,094.00p 111776
17/06/2020 1,101.00p 1,121.00p 1,068.00p 1,092.00p 193876
16/06/2020 1,110.00p 1,136.00p 1,068.00p 1,091.00p 153446
15/06/2020 1,058.00p 1,085.00p 1,029.00p 1,078.00p 208004
12/06/2020 1,060.00p 1,106.67p 1,024.00p 1,080.00p 255427
11/06/2020 1,125.00p 1,125.00p 1,063.00p 1,073.00p 232558
10/06/2020 1,132.00p 1,157.35p 1,092.00p 1,140.00p 311137
09/06/2020 1,206.00p 1,207.40p 1,105.07p 1,125.00p 461393
08/06/2020 1,194.00p 1,227.00p 1,172.00p 1,174.00p 670982
05/06/2020 1,162.00p 1,185.00p 1,123.00p 1,167.00p 458353
04/06/2020 1,175.00p 1,199.33p 1,141.00p 1,146.00p 258776
03/06/2020 1,148.00p 1,188.00p 1,119.00p 1,172.00p 262162
02/06/2020 1,128.00p 1,149.00p 1,114.74p 1,118.00p 203410
29/05/2020 1,209.00p 1,219.00p 1,135.00p 1,137.00p 369634
28/05/2020 1,153.00p 1,209.63p 1,136.00p 1,201.00p 455406
27/05/2020 1,149.00p 1,181.00p 1,102.00p 1,125.00p 399552
26/05/2020 1,040.00p 1,155.00p 1,040.00p 1,119.00p 393750
25/05/2020 985.00p 1,024.00p 945.22p 1,014.00p 335149
22/05/2020 985.00p 1,024.00p 945.22p 1,014.00p 315149
21/05/2020 957.00p 999.00p 950.50p 986.00p 269821
20/05/2020 961.00p 981.00p 938.00p 974.50p 217705
19/05/2020 975.00p 988.50p 948.02p 973.50p 270193
18/05/2020 885.00p 977.50p 864.00p 953.50p 317127
15/05/2020 854.50p 886.00p 837.00p 870.00p 304223
14/05/2020 841.00p 872.50p 817.00p 863.00p 672129
13/05/2020 865.00p 865.00p 824.50p 841.50p 360482
12/05/2020 880.00p 895.00p 830.50p 869.50p 506954
11/05/2020 910.50p 938.50p 877.50p 877.50p 384883
08/05/2020 947.00p 955.00p 892.00p 905.00p 313681
07/05/2020 947.00p 955.00p 892.00p 905.00p 313681
06/05/2020 933.00p 950.00p 883.50p 900.00p 709692
05/05/2020 940.00p 968.00p 914.00p 927.50p 453692
04/05/2020 955.00p 959.60p 905.00p 942.00p 706397
01/05/2020 970.00p 977.00p 929.50p 952.00p 376747
30/04/2020 989.00p 1,046.96p 914.50p 945.00p 1894676
29/04/2020 880.00p 968.00p 870.50p 957.50p 260313
28/04/2020 872.00p 885.00p 850.00p 868.50p 227990
27/04/2020 818.00p 857.00p 809.00p 855.50p 171958
24/04/2020 834.00p 854.00p 804.50p 807.50p 196172
23/04/2020 822.00p 848.00p 816.50p 837.00p 148266
22/04/2020 823.50p 831.50p 799.00p 821.00p 211816
21/04/2020 839.00p 839.00p 801.74p 808.00p 254069
20/04/2020 851.00p 894.00p 830.00p 839.00p 318946
17/04/2020 870.00p 883.50p 841.00p 852.00p 273980
16/04/2020 825.00p 865.50p 784.00p 833.50p 382535
15/04/2020 948.00p 956.50p 817.00p 822.00p 431038
14/04/2020 1,028.00p 1,057.00p 958.19p 961.00p 402270
09/04/2020 995.00p 1,038.24p 964.00p 1,020.00p 354193
08/04/2020 960.00p 969.00p 907.50p 969.00p 250214
07/04/2020 910.00p 998.00p 900.00p 944.50p 359607
06/04/2020 844.50p 919.50p 831.50p 869.50p 243902
03/04/2020 838.00p 845.50p 773.50p 805.50p 157295
02/04/2020 874.50p 893.00p 791.50p 810.00p 177581
01/04/2020 866.50p 891.50p 835.50p 862.50p 399835
31/03/2020 828.50p 898.34p 827.50p 883.50p 256682
30/03/2020 812.50p 847.82p 791.21p 828.50p 232796
27/03/2020 872.50p 908.82p 816.00p 850.50p 272537
26/03/2020 871.50p 911.71p 837.50p 908.50p 316887
25/03/2020 870.00p 1,005.38p 809.00p 843.50p 654041
24/03/2020 713.50p 845.00p 700.50p 845.00p 570197
23/03/2020 679.00p 719.50p 575.50p 692.50p 426448
20/03/2020 617.00p 778.50p 587.00p 700.00p 1069890
19/03/2020 574.50p 586.00p 492.00p 559.50p 505098
18/03/2020 644.50p 711.00p 552.25p 592.50p 896024
17/03/2020 735.50p 743.50p 550.00p 657.00p 527023
16/03/2020 905.00p 907.50p 694.50p 710.00p 474775
13/03/2020 1,066.00p 1,123.00p 921.00p 921.00p 430594
12/03/2020 1,085.00p 1,101.00p 1,031.00p 1,057.00p 290208
11/03/2020 1,197.00p 1,227.00p 1,179.00p 1,182.00p 172142
10/03/2020 1,251.00p 1,258.00p 1,189.00p 1,197.00p 152048
09/03/2020 1,250.00p 1,265.00p 1,219.00p 1,219.00p 158648
06/03/2020 1,300.00p 1,308.00p 1,273.00p 1,306.00p 325666
05/03/2020 1,350.00p 1,350.00p 1,288.00p 1,305.00p 210960

*Close Price adjusted for both dividends and splits