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
19/12/2025 754.00p 755.00p 740.00p 743.50p 159892
18/12/2025 731.50p 755.00p 730.00p 749.00p 324371
17/12/2025 720.00p 733.00p 720.00p 730.50p 219760
16/12/2025 716.00p 724.00p 711.50p 721.50p 171359
15/12/2025 709.00p 732.40p 705.50p 714.50p 97913
12/12/2025 701.00p 719.00p 701.00p 706.00p 166258
11/12/2025 710.00p 714.50p 690.00p 710.50p 116568
10/12/2025 701.50p 709.50p 695.50p 702.00p 103329
09/12/2025 720.00p 720.00p 688.10p 700.00p 528542
08/12/2025 700.00p 709.00p 698.00p 700.00p 633993
05/12/2025 687.50p 709.00p 685.00p 700.00p 225622
04/12/2025 690.00p 707.50p 690.00p 700.00p 224996
03/12/2025 690.00p 709.50p 689.00p 690.00p 1446025
02/12/2025 695.00p 706.00p 695.00p 704.50p 340741
01/12/2025 685.50p 699.50p 678.74p 696.50p 265051
28/11/2025 695.00p 705.00p 679.00p 686.50p 560881
27/11/2025 679.00p 698.50p 664.50p 694.50p 499588
26/11/2025 637.50p 672.50p 637.50p 672.50p 468191
25/11/2025 610.00p 650.00p 610.00p 640.00p 387910
24/11/2025 625.00p 634.50p 596.00p 618.50p 1020229
21/11/2025 626.50p 631.00p 611.00p 630.00p 646110
20/11/2025 612.00p 640.00p 612.00p 627.00p 218904
19/11/2025 645.50p 645.50p 619.00p 622.00p 151308
18/11/2025 625.00p 634.50p 614.50p 624.00p 240217
17/11/2025 630.00p 635.00p 626.50p 629.50p 319364
14/11/2025 632.50p 638.50p 620.50p 635.50p 160249
13/11/2025 640.00p 646.00p 618.50p 638.50p 114611
12/11/2025 653.00p 653.00p 622.50p 639.50p 98554
11/11/2025 615.50p 647.00p 615.50p 633.00p 118235
10/11/2025 629.00p 637.50p 625.51p 630.00p 122693
07/11/2025 653.00p 653.00p 615.50p 628.50p 142269
06/11/2025 642.50p 642.50p 627.50p 627.50p 199744
05/11/2025 630.00p 644.00p 616.00p 642.00p 174153
04/11/2025 625.00p 651.00p 625.00p 641.50p 170218
03/11/2025 653.00p 653.00p 630.50p 646.50p 140113
31/10/2025 653.00p 653.00p 625.00p 645.00p 203545
30/10/2025 653.00p 653.00p 642.00p 646.50p 133620
29/10/2025 650.00p 675.00p 644.00p 652.50p 216805
28/10/2025 685.00p 685.00p 638.00p 655.50p 188098
27/10/2025 658.50p 659.50p 641.61p 655.50p 233409
24/10/2025 660.00p 660.00p 642.50p 658.50p 135345
23/10/2025 685.00p 685.00p 645.00p 657.00p 227565
22/10/2025 630.00p 662.02p 630.00p 659.50p 846895
21/10/2025 636.00p 636.00p 617.50p 633.00p 270021
20/10/2025 626.50p 636.36p 621.00p 631.50p 256541
17/10/2025 616.50p 627.00p 610.86p 626.50p 169728
16/10/2025 624.00p 633.00p 611.00p 626.00p 152861
15/10/2025 615.00p 635.50p 615.00p 623.00p 156848
14/10/2025 630.00p 634.50p 620.00p 634.50p 151836
13/10/2025 616.50p 629.00p 600.50p 626.00p 253434
10/10/2025 640.00p 640.00p 619.00p 619.00p 194856
09/10/2025 634.00p 642.00p 613.00p 633.00p 119342
08/10/2025 624.00p 639.50p 621.00p 634.50p 235843
07/10/2025 650.00p 650.00p 609.89p 624.00p 386295
06/10/2025 634.50p 634.50p 617.55p 623.00p 573362
03/10/2025 674.00p 682.50p 600.50p 627.50p 1438949
02/10/2025 650.50p 673.99p 646.00p 665.00p 459304
01/10/2025 686.50p 695.00p 662.00p 663.50p 418748
30/09/2025 685.00p 694.00p 681.50p 681.50p 192984
29/09/2025 646.00p 694.00p 646.00p 687.50p 165799
26/09/2025 680.00p 687.00p 650.50p 682.00p 137517
25/09/2025 664.50p 695.50p 664.50p 669.00p 149254
24/09/2025 696.00p 711.50p 683.31p 685.50p 126616
23/09/2025 691.00p 704.00p 668.96p 697.00p 98755
22/09/2025 693.00p 694.00p 680.51p 689.00p 302852
19/09/2025 683.50p 700.00p 681.50p 692.50p 495060
18/09/2025 736.00p 736.00p 659.50p 689.00p 149986
17/09/2025 730.00p 730.00p 683.07p 691.00p 156149
16/09/2025 683.00p 707.00p 683.00p 701.50p 224957
15/09/2025 683.00p 715.00p 682.00p 707.00p 141580
12/09/2025 685.50p 692.50p 683.00p 688.50p 115723
11/09/2025 658.00p 680.50p 658.00p 688.00p 79273
10/09/2025 658.00p 695.00p 658.00p 680.50p 164910
09/09/2025 699.50p 699.50p 667.50p 669.00p 114151
08/09/2025 735.00p 735.00p 659.00p 681.50p 96666
05/09/2025 655.50p 698.00p 655.50p 682.50p 112029
04/09/2025 671.00p 680.50p 650.50p 677.00p 93279
03/09/2025 690.00p 690.00p 662.00p 671.00p 124985
02/09/2025 689.00p 698.00p 665.00p 661.50p 318654
01/09/2025 690.00p 729.59p 689.00p 699.50p 116522
29/08/2025 702.00p 714.50p 697.00p 695.00p 134109
28/08/2025 715.00p 723.00p 708.50p 710.00p 116959
27/08/2025 740.00p 740.00p 701.50p 713.50p 130530
26/08/2025 740.00p 740.00p 702.50p 726.00p 403039
22/08/2025 725.00p 731.50p 700.00p 731.00p 89419
21/08/2025 726.00p 729.00p 703.50p 721.00p 78053
20/08/2025 736.00p 739.50p 712.50p 728.00p 61931
19/08/2025 750.00p 750.00p 714.00p 736.50p 131796
18/08/2025 734.00p 738.50p 723.16p 729.50p 120119
15/08/2025 731.00p 739.50p 699.50p 734.00p 111559
14/08/2025 712.50p 743.50p 689.00p 730.00p 863131
13/08/2025 750.00p 750.00p 735.00p 737.50p 89439
12/08/2025 730.00p 742.50p 725.00p 741.50p 325306
11/08/2025 734.00p 738.00p 726.27p 728.50p 372689
08/08/2025 743.50p 750.00p 729.92p 736.00p 466501
07/08/2025 750.00p 750.00p 715.50p 744.00p 293096
06/08/2025 719.50p 738.50p 714.50p 723.50p 237616
05/08/2025 747.50p 750.00p 720.00p 728.00p 166939
04/08/2025 775.00p 775.00p 729.50p 743.50p 424635
01/08/2025 749.50p 762.00p 730.50p 734.00p 226864
31/07/2025 775.00p 775.00p 741.00p 753.00p 299997
30/07/2025 744.00p 763.00p 730.50p 743.50p 141388
29/07/2025 763.50p 766.00p 740.00p 740.00p 225445
28/07/2025 790.50p 790.50p 763.00p 763.50p 188184
25/07/2025 766.00p 810.00p 766.00p 790.50p 154755
24/07/2025 808.00p 812.50p 759.00p 804.00p 242785
23/07/2025 751.00p 814.50p 751.00p 795.50p 320368
22/07/2025 786.00p 794.50p 758.00p 780.00p 127234
21/07/2025 769.00p 786.50p 761.00p 784.00p 89633
18/07/2025 777.00p 782.95p 769.80p 773.00p 93305
17/07/2025 751.00p 776.50p 751.00p 773.00p 89955
16/07/2025 768.50p 779.00p 757.48p 759.00p 167221
15/07/2025 786.00p 792.00p 756.50p 779.50p 118116
14/07/2025 773.50p 794.50p 771.50p 785.50p 173844
11/07/2025 750.00p 785.64p 750.00p 777.00p 363042
10/07/2025 780.00p 787.50p 780.00p 786.50p 392332
09/07/2025 795.00p 795.00p 780.00p 784.00p 578672
08/07/2025 795.00p 795.00p 778.00p 784.00p 239712
07/07/2025 769.00p 786.50p 769.00p 783.00p 335710
04/07/2025 778.50p 781.50p 768.50p 776.00p 119947
03/07/2025 795.00p 795.00p 766.50p 778.00p 106393
02/07/2025 782.50p 800.00p 747.00p 769.50p 737329
01/07/2025 772.00p 792.50p 771.50p 790.50p 252343
30/06/2025 776.00p 780.00p 769.14p 774.50p 199595
27/06/2025 769.50p 778.50p 750.00p 773.50p 128141
26/06/2025 765.00p 769.00p 737.00p 768.00p 108872
25/06/2025 777.00p 777.00p 750.50p 760.00p 185503
24/06/2025 750.00p 762.50p 750.00p 759.50p 215049
23/06/2025 760.00p 760.00p 701.98p 750.00p 240705
20/06/2025 740.00p 762.00p 726.02p 732.50p 1927251
19/06/2025 731.00p 748.50p 725.00p 736.50p 406274
18/06/2025 718.00p 737.50p 704.00p 731.50p 115892
17/06/2025 730.00p 736.00p 701.50p 733.00p 205968
16/06/2025 750.00p 750.00p 709.50p 727.00p 107712
13/06/2025 750.00p 750.00p 700.50p 715.00p 212922
12/06/2025 749.50p 749.50p 718.00p 723.00p 295824
11/06/2025 749.50p 749.50p 714.50p 737.00p 154728
10/06/2025 700.50p 733.00p 700.50p 728.50p 2598301
09/06/2025 732.50p 734.50p 717.50p 722.50p 264542
06/06/2025 714.00p 744.49p 714.00p 731.50p 160047
05/06/2025 700.00p 734.00p 700.00p 731.00p 980165
04/06/2025 731.00p 747.00p 727.00p 732.00p 132473
03/06/2025 734.00p 752.50p 731.00p 740.00p 216865
02/06/2025 700.00p 743.00p 700.00p 734.50p 194809
30/05/2025 739.00p 739.00p 705.00p 731.50p 285128
29/05/2025 729.50p 736.50p 727.00p 729.50p 107768
28/05/2025 731.00p 735.50p 706.00p 729.50p 109502
27/05/2025 725.50p 733.50p 674.50p 732.50p 426037
23/05/2025 726.00p 732.00p 711.00p 722.50p 1030120
22/05/2025 689.50p 735.50p 681.00p 726.00p 174598
21/05/2025 730.00p 737.50p 723.50p 724.50p 121948
20/05/2025 715.50p 735.00p 684.50p 735.00p 198215
19/05/2025 707.00p 723.00p 707.00p 721.50p 1202289
16/05/2025 729.50p 729.50p 684.50p 720.00p 94620
15/05/2025 717.50p 729.00p 681.00p 713.00p 124475
14/05/2025 718.50p 727.50p 685.50p 720.50p 1196487
13/05/2025 718.00p 730.34p 700.00p 720.50p 166827
12/05/2025 700.00p 737.00p 694.00p 716.00p 221612
09/05/2025 716.50p 730.50p 716.50p 725.50p 126894
08/05/2025 728.00p 738.00p 700.00p 724.00p 402513
07/05/2025 688.50p 730.00p 650.50p 730.00p 609504
06/05/2025 692.50p 692.50p 676.50p 688.00p 236418
02/05/2025 676.50p 688.50p 670.00p 679.50p 353386
01/05/2025 660.00p 672.50p 611.50p 672.50p 215965
30/04/2025 649.00p 654.50p 629.50p 653.50p 749870
29/04/2025 647.00p 648.88p 641.36p 646.00p 163331
28/04/2025 630.00p 644.00p 630.00p 643.00p 209557
25/04/2025 635.00p 640.00p 623.00p 631.00p 277122
24/04/2025 625.00p 634.00p 624.97p 630.00p 337015
23/04/2025 632.50p 637.00p 624.50p 630.00p 662913
22/04/2025 619.50p 627.00p 610.50p 624.00p 270986
17/04/2025 621.00p 623.50p 610.50p 619.00p 115219
16/04/2025 616.50p 625.50p 609.50p 623.50p 444815
15/04/2025 597.00p 620.50p 597.00p 615.50p 545266
14/04/2025 589.50p 605.00p 564.00p 600.50p 239383
11/04/2025 570.50p 586.00p 565.50p 582.00p 318486
10/04/2025 600.00p 600.00p 565.00p 575.00p 438686
09/04/2025 540.00p 558.50p 540.00p 552.00p 953294
08/04/2025 550.00p 564.00p 545.00p 560.00p 648742
07/04/2025 545.00p 570.96p 532.25p 545.00p 1149224
04/04/2025 553.50p 568.00p 538.00p 555.00p 2042731
03/04/2025 553.00p 579.50p 550.00p 555.00p 1035330
02/04/2025 562.00p 569.50p 560.00p 568.00p 368157
01/04/2025 550.00p 583.00p 550.00p 560.50p 503339
31/03/2025 559.50p 564.50p 549.00p 553.00p 2118731
28/03/2025 555.00p 575.00p 555.00p 562.00p 398424
27/03/2025 560.00p 580.54p 557.00p 560.00p 707718
26/03/2025 543.00p 565.50p 543.00p 560.00p 1660029
25/03/2025 552.50p 572.50p 550.00p 570.00p 1135809
24/03/2025 542.00p 576.00p 533.00p 552.00p 1757907
21/03/2025 570.00p 632.00p 518.50p 541.00p 3259168
20/03/2025 611.00p 631.00p 584.50p 597.00p 379564
19/03/2025 615.00p 615.00p 577.00p 607.00p 369028
18/03/2025 629.00p 629.00p 576.00p 608.00p 1224679
17/03/2025 591.00p 607.50p 591.00p 606.50p 321582
14/03/2025 560.00p 600.00p 560.00p 592.50p 192044
13/03/2025 591.50p 595.00p 570.00p 580.00p 1127552
12/03/2025 605.00p 605.00p 585.50p 589.50p 132110
11/03/2025 588.00p 599.50p 584.00p 593.50p 271291
10/03/2025 565.50p 594.50p 564.00p 591.50p 646654

*Close Price adjusted for both dividends and splits