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
06/08/2018 1,222.00p 1,244.00p 1,208.00p 1,215.00p 109161
03/08/2018 1,216.00p 1,231.00p 1,211.00p 1,231.00p 108577
02/08/2018 1,208.00p 1,219.00p 1,200.10p 1,215.00p 154390
01/08/2018 1,206.00p 1,222.00p 1,202.00p 1,215.00p 62218
31/07/2018 1,212.00p 1,234.00p 1,210.51p 1,219.00p 67552
30/07/2018 1,213.00p 1,231.00p 1,210.00p 1,221.00p 58672
27/07/2018 1,201.00p 1,222.28p 1,201.00p 1,219.00p 49838
26/07/2018 1,217.00p 1,228.56p 1,214.00p 1,225.00p 88633
25/07/2018 1,235.00p 1,241.00p 1,219.00p 1,221.00p 320151
24/07/2018 1,245.00p 1,252.90p 1,214.00p 1,231.00p 156642
23/07/2018 1,263.00p 1,263.00p 1,227.00p 1,248.00p 78840
20/07/2018 1,248.00p 1,261.00p 1,238.84p 1,256.00p 76379
19/07/2018 1,235.00p 1,263.00p 1,229.15p 1,251.00p 122676
18/07/2018 1,253.00p 1,263.49p 1,233.00p 1,238.00p 136555
17/07/2018 1,275.00p 1,275.00p 1,251.67p 1,259.00p 98773
16/07/2018 1,295.00p 1,295.00p 1,269.00p 1,278.00p 199217
13/07/2018 1,299.00p 1,306.00p 1,288.00p 1,290.00p 96153
12/07/2018 1,295.00p 1,307.00p 1,277.00p 1,298.00p 164155
11/07/2018 1,238.00p 1,326.00p 1,238.00p 1,287.00p 584649
10/07/2018 1,238.00p 1,251.06p 1,237.00p 1,244.00p 102133
09/07/2018 1,271.00p 1,276.40p 1,238.00p 1,238.00p 90064
06/07/2018 1,243.00p 1,281.00p 1,226.00p 1,262.00p 237232
05/07/2018 1,236.00p 1,243.80p 1,229.00p 1,238.00p 72582
04/07/2018 1,222.00p 1,238.00p 1,222.00p 1,237.00p 64961
03/07/2018 1,230.00p 1,242.00p 1,226.00p 1,232.00p 88956
02/07/2018 1,261.00p 1,266.00p 1,229.00p 1,231.00p 144017
29/06/2018 1,271.00p 1,271.00p 1,253.00p 1,260.00p 121222
28/06/2018 1,250.00p 1,262.00p 1,247.00p 1,255.00p 111065
27/06/2018 1,267.00p 1,267.00p 1,249.00p 1,252.00p 141503
26/06/2018 1,238.00p 1,268.00p 1,238.00p 1,260.00p 109249
25/06/2018 1,255.00p 1,267.00p 1,244.00p 1,259.00p 106186
22/06/2018 1,229.00p 1,263.00p 1,229.00p 1,263.00p 161400
21/06/2018 1,252.00p 1,253.65p 1,230.00p 1,242.00p 131717
20/06/2018 1,246.00p 1,277.00p 1,246.00p 1,251.00p 160821
19/06/2018 1,261.00p 1,264.00p 1,229.00p 1,252.00p 107198
18/06/2018 1,223.00p 1,259.00p 1,221.00p 1,254.00p 135401
15/06/2018 1,259.00p 1,265.35p 1,224.00p 1,224.00p 332838
14/06/2018 1,252.00p 1,262.00p 1,238.00p 1,255.00p 128359
13/06/2018 1,268.00p 1,268.00p 1,253.20p 1,260.00p 150343
12/06/2018 1,257.00p 1,274.00p 1,247.00p 1,270.00p 136447
11/06/2018 1,258.00p 1,262.40p 1,249.00p 1,256.00p 103319
08/06/2018 1,248.00p 1,256.00p 1,234.00p 1,250.00p 62209
07/06/2018 1,250.00p 1,260.00p 1,242.00p 1,249.00p 124769
06/06/2018 1,243.00p 1,257.00p 1,238.00p 1,250.00p 312466
05/06/2018 1,225.00p 1,252.50p 1,225.00p 1,246.00p 77604
04/06/2018 1,223.00p 1,237.00p 1,209.00p 1,232.00p 90027
01/06/2018 1,226.00p 1,237.00p 1,211.00p 1,233.00p 70015
31/05/2018 1,220.00p 1,237.00p 1,214.00p 1,220.00p 281865
30/05/2018 1,203.00p 1,219.00p 1,186.00p 1,215.00p 123437
29/05/2018 1,235.00p 1,249.35p 1,188.00p 1,194.00p 169349
25/05/2018 1,260.00p 1,260.00p 1,220.00p 1,244.00p 123154
24/05/2018 1,231.00p 1,254.00p 1,229.00p 1,232.00p 145970
23/05/2018 1,230.00p 1,237.00p 1,214.00p 1,231.00p 105046
22/05/2018 1,222.00p 1,233.00p 1,213.00p 1,227.00p 86140
21/05/2018 1,223.00p 1,244.00p 1,213.00p 1,222.00p 64257
18/05/2018 1,205.00p 1,225.00p 1,183.00p 1,221.00p 132264
17/05/2018 1,187.00p 1,219.51p 1,174.10p 1,206.00p 116904
16/05/2018 1,206.00p 1,208.80p 1,184.85p 1,189.00p 112265
15/05/2018 1,200.00p 1,203.00p 1,182.00p 1,197.00p 142841
14/05/2018 1,180.00p 1,218.00p 1,162.00p 1,200.00p 752029
11/05/2018 1,163.00p 1,175.00p 1,148.00p 1,155.00p 107132
10/05/2018 1,188.00p 1,189.00p 1,156.00p 1,163.00p 79759
09/05/2018 1,179.00p 1,199.00p 1,149.00p 1,177.00p 248359
08/05/2018 1,154.00p 1,183.06p 1,144.00p 1,182.00p 125050
04/05/2018 1,144.00p 1,167.00p 1,128.82p 1,160.00p 110361
03/05/2018 1,127.00p 1,144.00p 1,127.00p 1,143.00p 76458
02/05/2018 1,179.00p 1,179.00p 1,137.00p 1,149.00p 158374
01/05/2018 1,168.00p 1,193.00p 1,158.00p 1,179.00p 53874
30/04/2018 1,150.00p 1,174.00p 1,134.00p 1,164.00p 125390
27/04/2018 1,150.00p 1,150.00p 1,133.00p 1,140.00p 126286
26/04/2018 1,139.00p 1,148.00p 1,126.00p 1,137.00p 93048
25/04/2018 1,178.00p 1,180.00p 1,129.00p 1,136.00p 125068
24/04/2018 1,188.00p 1,193.00p 1,162.00p 1,171.00p 187995
23/04/2018 1,167.00p 1,192.00p 1,156.00p 1,188.00p 122057
20/04/2018 1,185.00p 1,185.00p 1,160.00p 1,166.00p 74053
19/04/2018 1,172.00p 1,189.90p 1,153.00p 1,184.00p 100659
18/04/2018 1,175.00p 1,175.00p 1,157.00p 1,167.00p 121413
17/04/2018 1,173.00p 1,174.00p 1,150.00p 1,170.00p 117593
16/04/2018 1,161.00p 1,170.00p 1,134.00p 1,162.00p 111155
13/04/2018 1,146.00p 1,164.00p 1,123.00p 1,152.00p 157184
12/04/2018 1,126.00p 1,148.00p 1,111.00p 1,145.00p 193311
11/04/2018 1,125.00p 1,136.90p 1,101.00p 1,119.00p 100727
10/04/2018 1,145.00p 1,145.00p 1,103.00p 1,115.00p 183849
09/04/2018 1,154.00p 1,159.00p 1,132.00p 1,136.00p 89625
06/04/2018 1,148.00p 1,155.00p 1,125.00p 1,145.00p 104243
05/04/2018 1,136.00p 1,157.90p 1,112.00p 1,140.00p 133284
04/04/2018 1,134.00p 1,144.00p 1,121.00p 1,135.00p 111541
03/04/2018 1,131.00p 1,150.00p 1,127.00p 1,134.00p 287375
29/03/2018 1,168.00p 1,168.20p 1,139.00p 1,139.00p 284379
28/03/2018 1,149.00p 1,170.00p 1,138.00p 1,166.00p 201793
27/03/2018 1,117.00p 1,149.00p 1,100.00p 1,149.00p 307673
26/03/2018 1,146.00p 1,152.00p 1,103.00p 1,103.00p 149092
23/03/2018 1,140.00p 1,163.00p 1,127.94p 1,137.00p 157011
22/03/2018 1,163.00p 1,168.00p 1,141.00p 1,141.00p 159991
21/03/2018 1,164.00p 1,170.00p 1,150.00p 1,163.00p 196250
20/03/2018 1,187.00p 1,194.20p 1,153.00p 1,160.00p 268077
19/03/2018 1,213.00p 1,228.95p 1,186.00p 1,190.00p 232407
16/03/2018 1,300.00p 1,341.00p 1,204.00p 1,214.00p 633041
15/03/2018 1,318.00p 1,318.00p 1,295.00p 1,295.00p 165677
14/03/2018 1,322.00p 1,330.00p 1,308.00p 1,310.00p 132630
13/03/2018 1,328.00p 1,334.50p 1,319.00p 1,321.00p 156204
12/03/2018 1,309.00p 1,330.00p 1,288.00p 1,325.00p 210789
09/03/2018 1,293.00p 1,308.88p 1,288.00p 1,307.00p 70299
08/03/2018 1,288.00p 1,298.00p 1,286.08p 1,290.00p 112701
07/03/2018 1,278.00p 1,287.00p 1,276.00p 1,285.00p 82838
06/03/2018 1,290.00p 1,296.00p 1,280.00p 1,282.00p 81528
05/03/2018 1,273.00p 1,300.02p 1,268.00p 1,279.00p 103630
02/03/2018 1,272.00p 1,298.00p 1,264.00p 1,272.00p 282768
01/03/2018 1,271.00p 1,277.00p 1,265.00p 1,273.00p 148280
28/02/2018 1,262.00p 1,280.12p 1,251.00p 1,268.00p 182515
27/02/2018 1,267.00p 1,268.00p 1,242.00p 1,263.00p 95198
26/02/2018 1,239.00p 1,262.00p 1,214.25p 1,260.00p 118249
23/02/2018 1,212.00p 1,239.00p 1,211.35p 1,236.00p 90342
22/02/2018 1,222.00p 1,222.00p 1,208.00p 1,213.00p 117730
21/02/2018 1,210.00p 1,232.00p 1,209.00p 1,226.00p 126674
20/02/2018 1,208.00p 1,218.00p 1,199.00p 1,207.00p 70666
19/02/2018 1,198.00p 1,217.00p 1,198.00p 1,201.00p 65027
16/02/2018 1,204.00p 1,224.00p 1,199.25p 1,204.00p 114947
15/02/2018 1,204.00p 1,204.00p 1,184.00p 1,190.00p 87738
14/02/2018 1,194.00p 1,202.55p 1,182.00p 1,195.00p 72636
13/02/2018 1,183.00p 1,207.00p 1,181.00p 1,188.00p 119851
12/02/2018 1,185.00p 1,197.00p 1,169.00p 1,185.00p 97106
09/02/2018 1,174.00p 1,189.00p 1,155.00p 1,171.00p 132759
08/02/2018 1,189.00p 1,199.00p 1,177.00p 1,180.00p 138182
07/02/2018 1,185.00p 1,207.00p 1,180.00p 1,198.00p 107889
06/02/2018 1,185.00p 1,203.00p 1,175.36p 1,181.00p 138264
05/02/2018 1,218.00p 1,226.00p 1,213.00p 1,217.00p 128059
02/02/2018 1,236.00p 1,240.00p 1,221.00p 1,227.00p 122949
01/02/2018 1,261.00p 1,263.00p 1,237.00p 1,239.00p 107157
31/01/2018 1,271.00p 1,282.50p 1,251.00p 1,259.00p 136283
30/01/2018 1,293.00p 1,297.00p 1,262.15p 1,268.00p 125784
29/01/2018 1,323.00p 1,323.00p 1,294.00p 1,296.00p 164376
26/01/2018 1,304.00p 1,325.00p 1,296.00p 1,315.00p 177726
25/01/2018 1,301.00p 1,323.00p 1,293.00p 1,301.00p 158136
24/01/2018 1,302.00p 1,346.14p 1,285.00p 1,299.00p 398248
23/01/2018 1,264.00p 1,276.00p 1,247.00p 1,270.00p 171219
22/01/2018 1,276.00p 1,286.00p 1,258.00p 1,260.00p 82198
19/01/2018 1,276.00p 1,292.80p 1,255.00p 1,279.00p 129517
18/01/2018 1,281.00p 1,284.00p 1,266.00p 1,275.00p 215145
17/01/2018 1,235.00p 1,281.00p 1,235.00p 1,278.00p 179047
16/01/2018 1,241.00p 1,264.00p 1,237.45p 1,264.00p 146468
15/01/2018 1,216.00p 1,252.00p 1,216.00p 1,245.00p 120316
12/01/2018 1,224.00p 1,234.00p 1,195.00p 1,230.00p 144147
11/01/2018 1,244.00p 1,246.20p 1,196.00p 1,210.00p 127829
10/01/2018 1,282.00p 1,282.00p 1,230.00p 1,241.00p 85806
09/01/2018 1,278.00p 1,286.00p 1,270.00p 1,271.00p 88752
08/01/2018 1,272.00p 1,286.00p 1,262.30p 1,274.00p 111268
05/01/2018 1,265.00p 1,281.00p 1,260.00p 1,276.00p 106962
04/01/2018 1,255.00p 1,269.00p 1,232.00p 1,266.00p 229389
03/01/2018 1,248.00p 1,248.00p 1,224.00p 1,235.00p 172380
02/01/2018 1,263.00p 1,267.00p 1,240.00p 1,244.00p 98135
29/12/2017 1,265.00p 1,270.50p 1,251.10p 1,257.00p 29279
28/12/2017 1,264.00p 1,277.00p 1,254.00p 1,256.00p 51296
27/12/2017 1,277.00p 1,277.00p 1,245.00p 1,271.00p 53342
22/12/2017 1,256.00p 1,265.00p 1,245.00p 1,245.00p 29405
21/12/2017 1,273.00p 1,279.50p 1,252.00p 1,256.00p 66667
20/12/2017 1,307.00p 1,307.00p 1,264.00p 1,270.00p 105441
19/12/2017 1,265.00p 1,290.00p 1,260.30p 1,275.00p 195138
18/12/2017 1,281.00p 1,281.00p 1,248.00p 1,257.00p 110919
15/12/2017 1,245.00p 1,259.00p 1,240.00p 1,250.00p 245337
14/12/2017 1,247.00p 1,261.00p 1,241.00p 1,250.00p 204267
13/12/2017 1,244.00p 1,256.00p 1,241.00p 1,248.00p 223022
12/12/2017 1,230.00p 1,252.00p 1,222.30p 1,240.00p 199904
11/12/2017 1,202.00p 1,236.00p 1,202.00p 1,230.00p 135636
08/12/2017 1,205.00p 1,224.00p 1,204.10p 1,220.00p 135469
07/12/2017 1,235.00p 1,238.00p 1,192.00p 1,200.00p 220930
06/12/2017 1,221.00p 1,228.00p 1,204.00p 1,223.00p 111910
05/12/2017 1,257.00p 1,257.00p 1,207.00p 1,216.00p 175422
04/12/2017 1,248.00p 1,248.90p 1,227.00p 1,230.00p 83870
01/12/2017 1,225.00p 1,236.00p 1,215.00p 1,225.00p 292791
30/11/2017 1,266.00p 1,266.00p 1,217.00p 1,222.00p 154015
29/11/2017 1,261.00p 1,261.00p 1,235.00p 1,239.00p 112558
28/11/2017 1,242.00p 1,256.00p 1,225.00p 1,236.00p 139395
27/11/2017 1,246.00p 1,258.90p 1,213.60p 1,232.00p 70058
24/11/2017 1,262.00p 1,262.00p 1,219.00p 1,234.00p 74621
23/11/2017 1,255.00p 1,255.00p 1,223.00p 1,236.00p 112467
22/11/2017 1,240.00p 1,246.00p 1,221.00p 1,236.00p 543673
21/11/2017 1,234.00p 1,242.00p 1,210.35p 1,240.00p 221902
20/11/2017 1,212.00p 1,236.00p 1,209.00p 1,227.00p 92961
17/11/2017 1,223.00p 1,239.00p 1,219.00p 1,219.00p 84654
16/11/2017 1,224.00p 1,237.00p 1,207.85p 1,230.00p 254561
15/11/2017 1,227.00p 1,227.00p 1,208.00p 1,208.00p 114459
14/11/2017 1,224.00p 1,245.00p 1,220.00p 1,220.00p 162657
13/11/2017 1,234.00p 1,250.00p 1,216.00p 1,228.00p 116924
10/11/2017 1,243.00p 1,247.00p 1,236.00p 1,243.00p 106294
09/11/2017 1,254.00p 1,254.09p 1,239.00p 1,239.00p 195850
08/11/2017 1,255.00p 1,273.00p 1,244.00p 1,247.00p 290310
07/11/2017 1,267.00p 1,267.00p 1,244.00p 1,244.00p 180564
06/11/2017 1,265.00p 1,268.00p 1,254.00p 1,258.00p 151650
03/11/2017 1,238.00p 1,262.00p 1,238.00p 1,262.00p 149416
02/11/2017 1,247.00p 1,249.00p 1,219.00p 1,242.00p 392956
01/11/2017 1,255.00p 1,255.00p 1,234.00p 1,236.00p 322804
31/10/2017 1,250.00p 1,251.00p 1,237.00p 1,245.00p 159696
30/10/2017 1,246.00p 1,249.00p 1,227.00p 1,249.00p 135293
27/10/2017 1,255.00p 1,255.00p 1,225.00p 1,233.00p 106764
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

*Close Price adjusted for both dividends and splits