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
27/04/2017 976.00p 987.50p 974.50p 987.50p 160291
26/04/2017 972.50p 987.00p 969.50p 987.00p 372965
25/04/2017 977.00p 990.62p 972.50p 972.50p 221312
24/04/2017 1,000.00p 1,000.00p 977.00p 977.00p 210451
21/04/2017 995.00p 996.50p 984.50p 996.00p 283907
20/04/2017 983.50p 992.50p 983.50p 992.50p 406120
19/04/2017 976.50p 990.00p 973.00p 989.00p 291826
18/04/2017 969.50p 983.00p 968.50p 980.00p 335440
13/04/2017 964.00p 979.50p 954.00p 979.50p 301705
12/04/2017 961.50p 961.50p 952.34p 960.00p 245326
11/04/2017 958.50p 958.50p 949.00p 957.00p 254387
10/04/2017 960.00p 962.00p 951.00p 953.00p 215018
07/04/2017 950.00p 968.00p 950.00p 956.00p 374516
06/04/2017 955.00p 962.00p 949.50p 957.50p 187355
05/04/2017 954.50p 959.00p 946.50p 958.00p 245327
04/04/2017 937.50p 954.50p 936.50p 946.50p 205867
03/04/2017 946.50p 948.00p 935.00p 940.00p 314481
31/03/2017 949.50p 949.50p 940.00p 945.00p 223501
30/03/2017 942.00p 949.00p 939.00p 947.50p 193258
29/03/2017 952.00p 955.50p 942.50p 945.50p 267794
28/03/2017 944.00p 953.00p 939.50p 948.00p 345866
27/03/2017 947.50p 950.00p 938.00p 950.00p 199748
24/03/2017 949.00p 955.50p 941.00p 947.00p 240231
23/03/2017 943.50p 968.50p 937.00p 950.50p 669090
22/03/2017 951.00p 957.38p 926.50p 929.50p 222210
21/03/2017 966.50p 966.50p 954.17p 955.50p 223286
20/03/2017 953.00p 964.50p 951.50p 963.50p 229467
17/03/2017 945.00p 960.00p 943.00p 960.00p 446836
16/03/2017 952.50p 952.50p 941.00p 946.50p 198553
15/03/2017 944.50p 946.50p 935.00p 946.50p 248690
14/03/2017 955.00p 955.25p 939.50p 942.50p 602866
13/03/2017 930.50p 936.48p 925.00p 934.00p 308812
10/03/2017 970.00p 976.00p 921.00p 935.50p 525225
09/03/2017 953.00p 966.00p 944.00p 965.00p 204680
08/03/2017 948.00p 956.00p 941.50p 953.50p 240045
07/03/2017 950.00p 956.00p 942.00p 949.50p 335776
06/03/2017 968.00p 972.50p 954.00p 962.00p 295155
03/03/2017 987.00p 991.00p 974.50p 989.50p 123615
02/03/2017 991.50p 991.50p 974.00p 985.50p 133433
01/03/2017 980.00p 990.00p 976.00p 989.00p 299210
28/02/2017 962.00p 988.50p 962.00p 979.50p 285425
27/02/2017 987.00p 988.00p 977.00p 983.00p 124465
24/02/2017 968.00p 985.00p 962.50p 980.50p 202754
23/02/2017 961.50p 975.00p 959.00p 966.00p 187914
22/02/2017 948.50p 961.00p 948.50p 958.00p 224439
21/02/2017 962.00p 962.00p 950.50p 953.00p 107445
20/02/2017 943.50p 960.00p 933.96p 959.00p 151002
17/02/2017 946.50p 949.00p 933.50p 943.00p 109026
16/02/2017 958.50p 958.50p 940.50p 944.50p 129820
15/02/2017 937.00p 949.50p 931.00p 948.00p 219150
14/02/2017 937.00p 940.00p 925.00p 932.50p 513644
13/02/2017 943.50p 945.50p 934.78p 941.50p 208081
10/02/2017 930.00p 950.50p 930.00p 948.50p 145765
09/02/2017 949.00p 950.00p 938.00p 946.00p 111478
08/02/2017 951.50p 953.50p 947.50p 950.00p 163706
07/02/2017 950.00p 955.00p 945.00p 950.00p 141455
06/02/2017 945.00p 950.50p 933.00p 949.50p 101822
03/02/2017 947.00p 953.50p 931.00p 953.00p 171667
02/02/2017 941.00p 962.00p 930.00p 943.00p 332012
01/02/2017 944.00p 948.50p 937.50p 943.50p 211518
31/01/2017 926.00p 943.00p 920.50p 937.00p 200728
30/01/2017 922.00p 937.50p 922.00p 930.00p 131587
27/01/2017 925.50p 940.00p 923.50p 934.50p 144167
26/01/2017 934.50p 934.50p 919.55p 929.00p 120875
25/01/2017 937.50p 937.50p 924.50p 934.00p 183020
24/01/2017 936.50p 936.50p 920.50p 931.50p 225313
23/01/2017 920.50p 946.50p 920.50p 933.00p 134771
20/01/2017 920.00p 945.00p 920.00p 930.50p 189580
19/01/2017 921.00p 947.00p 921.00p 934.50p 381037
18/01/2017 905.00p 940.00p 891.50p 937.50p 474125
17/01/2017 893.00p 904.50p 882.50p 902.00p 128273
16/01/2017 895.00p 908.00p 887.50p 898.00p 137436
13/01/2017 891.00p 894.00p 887.00p 894.00p 246739
12/01/2017 871.50p 895.00p 871.50p 891.00p 215896
11/01/2017 894.00p 897.00p 884.50p 890.00p 150319
10/01/2017 874.00p 902.50p 874.00p 891.50p 477547
09/01/2017 895.50p 900.90p 885.00p 891.00p 144920
06/01/2017 891.00p 894.00p 877.00p 890.50p 255134
05/01/2017 887.50p 887.50p 879.12p 886.00p 242027
04/01/2017 887.50p 890.50p 875.50p 875.50p 149278
03/01/2017 897.00p 898.00p 876.50p 880.00p 427552
30/12/2016 890.50p 892.00p 882.50p 888.00p 46374
29/12/2016 886.50p 893.00p 882.50p 888.00p 179486
28/12/2016 880.50p 888.50p 874.00p 885.00p 164888
23/12/2016 877.50p 879.50p 870.00p 876.00p 50460
22/12/2016 872.00p 878.00p 865.19p 877.50p 120090
21/12/2016 859.00p 868.50p 857.21p 864.50p 174488
20/12/2016 862.50p 865.00p 855.50p 860.00p 263993
19/12/2016 859.00p 863.50p 857.00p 862.00p 303868
16/12/2016 834.00p 860.59p 832.08p 860.50p 293542
15/12/2016 828.00p 852.50p 823.00p 848.50p 313869
14/12/2016 818.50p 833.50p 816.50p 830.50p 303896
13/12/2016 813.50p 826.50p 810.11p 823.50p 170196
12/12/2016 819.50p 831.34p 810.00p 814.00p 249455
09/12/2016 817.50p 829.18p 812.50p 821.50p 142980
08/12/2016 820.50p 826.50p 810.00p 818.00p 295664
07/12/2016 816.50p 831.00p 816.50p 829.00p 167962
06/12/2016 838.00p 838.00p 821.50p 825.00p 150573
05/12/2016 824.50p 828.00p 810.50p 821.50p 239022
02/12/2016 824.50p 826.50p 816.43p 821.00p 305259
01/12/2016 824.50p 828.50p 810.00p 824.50p 296036
30/11/2016 832.00p 832.00p 812.00p 820.00p 267685
29/11/2016 821.00p 831.50p 812.50p 825.50p 110915
28/11/2016 817.00p 824.50p 814.50p 819.50p 75516
25/11/2016 835.50p 835.50p 819.00p 824.00p 137762
24/11/2016 835.00p 849.66p 825.50p 829.00p 76384
23/11/2016 839.00p 844.00p 836.50p 840.00p 243886
22/11/2016 855.00p 860.50p 838.50p 838.50p 125542
21/11/2016 841.50p 870.00p 841.50p 849.00p 97345
18/11/2016 863.50p 864.50p 840.00p 862.00p 228693
17/11/2016 849.50p 858.00p 840.00p 845.50p 165058
16/11/2016 848.00p 865.50p 840.50p 848.00p 190828
15/11/2016 866.50p 877.00p 862.50p 863.00p 252968
14/11/2016 870.00p 874.00p 861.50p 865.50p 84088
11/11/2016 859.50p 869.50p 848.50p 863.00p 162630
10/11/2016 871.00p 878.00p 859.40p 870.00p 160388
09/11/2016 845.00p 877.00p 841.50p 867.50p 191786
08/11/2016 872.00p 876.00p 854.50p 864.00p 221191
07/11/2016 862.00p 863.00p 847.00p 857.00p 132092
04/11/2016 874.50p 874.50p 842.00p 844.00p 195122
03/11/2016 871.50p 878.00p 866.00p 868.00p 220561
02/11/2016 857.50p 869.00p 829.15p 866.00p 513070
01/11/2016 876.00p 890.50p 868.50p 888.00p 215184
31/10/2016 860.50p 872.00p 855.00p 870.00p 190756
28/10/2016 849.50p 877.00p 844.84p 871.00p 207002
27/10/2016 859.00p 875.30p 850.50p 855.00p 181252
26/10/2016 863.00p 873.08p 851.00p 860.00p 319022
25/10/2016 883.50p 883.50p 861.00p 865.50p 219026
24/10/2016 900.50p 904.00p 884.50p 885.00p 201941
21/10/2016 906.00p 909.00p 896.00p 899.50p 156039
20/10/2016 887.50p 901.00p 885.00p 901.00p 290032
19/10/2016 896.50p 905.50p 887.00p 898.00p 160326
18/10/2016 888.50p 904.00p 882.00p 898.00p 241368
17/10/2016 890.00p 903.55p 876.50p 879.00p 156966
14/10/2016 905.50p 909.00p 890.38p 899.00p 137431
13/10/2016 906.50p 914.00p 886.00p 897.50p 294235
12/10/2016 910.50p 913.50p 892.00p 895.00p 161201
11/10/2016 885.00p 923.00p 880.50p 913.00p 159357
10/10/2016 892.00p 934.50p 884.50p 887.00p 207145
07/10/2016 943.00p 943.00p 898.50p 898.50p 322873
06/10/2016 945.00p 945.00p 925.50p 931.50p 147018
05/10/2016 943.50p 950.50p 930.50p 935.50p 175788
04/10/2016 951.00p 993.50p 943.50p 952.00p 2322815
03/10/2016 938.00p 952.50p 926.50p 950.00p 431224
30/09/2016 939.00p 945.00p 929.00p 940.50p 182644
29/09/2016 947.00p 947.50p 939.00p 946.50p 70209
28/09/2016 932.50p 950.00p 931.50p 946.00p 65896
27/09/2016 936.50p 939.00p 925.50p 935.00p 192883
26/09/2016 930.00p 944.12p 925.00p 933.00p 110885
23/09/2016 943.50p 943.50p 933.00p 938.50p 207930
22/09/2016 930.50p 943.00p 924.50p 941.50p 247589
21/09/2016 937.00p 946.50p 924.50p 926.50p 391934
20/09/2016 913.00p 938.50p 913.00p 938.50p 212717
19/09/2016 924.00p 926.20p 909.20p 918.00p 172675
16/09/2016 914.50p 922.00p 897.50p 921.00p 333086
15/09/2016 896.50p 913.50p 891.00p 913.50p 1085796
14/09/2016 915.50p 925.00p 900.99p 909.00p 392582
13/09/2016 921.50p 925.44p 913.00p 918.50p 230369
12/09/2016 952.00p 952.00p 907.00p 925.00p 351889
09/09/2016 950.50p 979.50p 938.00p 946.50p 427206
08/09/2016 903.50p 924.00p 891.50p 924.00p 167263
07/09/2016 889.00p 899.00p 878.50p 891.00p 107811
06/09/2016 891.50p 900.00p 886.95p 890.00p 119933
05/09/2016 892.50p 899.00p 886.00p 892.00p 90829
02/09/2016 900.00p 900.50p 888.50p 896.00p 217263
01/09/2016 893.50p 900.00p 887.00p 898.00p 296586
31/08/2016 878.00p 890.50p 871.00p 887.50p 142551
30/08/2016 895.00p 895.00p 874.00p 880.00p 132878
26/08/2016 890.50p 895.50p 878.00p 892.00p 195517
25/08/2016 896.00p 896.00p 876.00p 883.50p 98602
24/08/2016 887.50p 899.50p 875.50p 893.00p 277193
23/08/2016 890.00p 894.00p 883.00p 890.00p 218238
22/08/2016 897.00p 897.00p 884.50p 888.50p 113166
19/08/2016 889.50p 898.00p 887.00p 891.50p 160031
18/08/2016 890.50p 900.00p 886.50p 896.50p 314949
17/08/2016 884.00p 894.50p 877.00p 892.00p 136199
16/08/2016 884.50p 892.00p 873.00p 875.50p 132457
15/08/2016 895.00p 899.00p 873.50p 889.50p 135670
12/08/2016 880.50p 894.50p 864.00p 889.50p 212060
11/08/2016 879.50p 889.00p 856.50p 886.00p 184492
10/08/2016 880.00p 886.48p 865.00p 874.00p 175033
09/08/2016 870.00p 890.50p 866.01p 890.50p 250663
08/08/2016 860.00p 870.00p 855.00p 870.00p 152471
05/08/2016 857.00p 862.00p 848.00p 858.50p 194587
04/08/2016 850.00p 857.50p 835.00p 850.00p 149082
03/08/2016 826.00p 848.00p 821.82p 844.50p 364470
02/08/2016 835.00p 837.00p 818.50p 833.00p 219932
01/08/2016 848.00p 851.50p 834.00p 848.50p 270837
29/07/2016 829.00p 854.00p 821.50p 852.00p 157542
28/07/2016 822.00p 837.50p 819.00p 836.50p 185563
27/07/2016 816.50p 829.00p 810.00p 826.00p 374697
26/07/2016 820.50p 830.00p 806.00p 809.00p 120711
25/07/2016 808.50p 825.00p 796.00p 817.50p 175748
22/07/2016 801.50p 812.00p 795.55p 806.00p 147565
21/07/2016 799.50p 812.00p 786.00p 807.00p 190666
20/07/2016 780.50p 807.50p 777.50p 801.50p 281181
19/07/2016 770.50p 785.50p 764.56p 778.00p 224829
18/07/2016 764.00p 775.00p 752.14p 770.00p 139828
15/07/2016 763.00p 763.00p 740.58p 753.50p 122744
14/07/2016 755.50p 776.00p 750.00p 758.00p 296524

*Close Price adjusted for both dividends and splits