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
14/02/2014 811.50p 823.50p 810.68p 820.00p 28135
13/02/2014 807.50p 823.20p 806.00p 820.50p 35691
12/02/2014 807.00p 823.50p 807.00p 820.00p 37975
11/02/2014 795.50p 815.00p 795.50p 815.00p 48013
10/02/2014 800.50p 813.00p 795.00p 799.50p 35635
07/02/2014 798.00p 805.50p 786.00p 805.50p 38646
06/02/2014 795.00p 804.50p 790.51p 799.50p 50344
05/02/2014 783.00p 808.00p 771.00p 804.50p 51711
04/02/2014 782.50p 793.00p 770.50p 771.00p 42808
03/02/2014 788.50p 810.50p 788.50p 793.00p 45802
31/01/2014 781.50p 808.50p 781.50p 796.50p 110126
30/01/2014 766.50p 794.50p 766.50p 792.00p 38713
29/01/2014 785.00p 791.50p 771.50p 780.00p 38276
28/01/2014 765.00p 782.00p 765.00p 777.00p 51994
27/01/2014 767.00p 781.50p 759.00p 767.50p 100058
24/01/2014 811.00p 811.00p 771.00p 777.00p 54907
23/01/2014 800.00p 816.00p 798.00p 800.00p 58124
22/01/2014 785.00p 823.00p 785.00p 809.00p 110013
21/01/2014 791.50p 803.52p 779.00p 789.00p 104529
20/01/2014 772.50p 791.00p 772.50p 785.50p 85079
17/01/2014 814.00p 818.66p 769.50p 785.50p 87724
16/01/2014 828.00p 831.50p 807.00p 809.50p 150361
15/01/2014 819.50p 834.00p 819.50p 831.50p 48492
14/01/2014 823.00p 827.27p 811.00p 820.00p 37321
13/01/2014 835.00p 839.10p 822.98p 826.00p 83402
10/01/2014 804.50p 840.00p 804.50p 831.50p 116304
09/01/2014 812.00p 812.00p 795.00p 807.00p 59974
08/01/2014 803.50p 811.05p 789.50p 802.00p 69587
07/01/2014 794.50p 799.50p 784.50p 799.50p 33141
06/01/2014 779.50p 791.50p 773.60p 791.50p 47639
03/01/2014 763.50p 787.63p 759.00p 787.00p 65310
02/01/2014 759.50p 767.00p 751.50p 767.00p 44113
31/12/2013 749.50p 762.00p 749.10p 761.50p 28794
30/12/2013 758.50p 758.50p 746.61p 751.50p 39784
27/12/2013 735.50p 757.50p 725.50p 754.00p 25144
24/12/2013 745.50p 757.80p 737.50p 745.00p 14697
23/12/2013 748.50p 755.00p 745.00p 753.50p 38518
20/12/2013 764.50p 767.50p 745.50p 750.50p 141497
19/12/2013 739.50p 805.83p 739.50p 767.00p 667965
18/12/2013 732.00p 749.50p 732.00p 745.00p 66628
17/12/2013 718.50p 751.50p 718.50p 738.00p 100545
16/12/2013 716.00p 731.50p 707.50p 728.00p 25856
13/12/2013 726.00p 728.50p 717.50p 717.50p 16998
12/12/2013 729.00p 733.50p 716.00p 728.50p 52247
11/12/2013 719.50p 742.50p 712.50p 733.00p 69620
10/12/2013 707.50p 726.00p 702.00p 716.50p 67933
09/12/2013 680.00p 709.00p 680.00p 702.00p 37533
06/12/2013 687.00p 696.00p 680.00p 680.00p 77403
05/12/2013 690.50p 698.06p 687.50p 688.00p 56733
04/12/2013 695.50p 700.90p 690.00p 693.00p 33476
03/12/2013 708.50p 708.50p 685.00p 690.00p 89815
02/12/2013 705.50p 720.00p 694.50p 698.50p 58412
29/11/2013 715.00p 723.97p 707.00p 713.00p 139648
28/11/2013 711.50p 719.50p 706.00p 714.50p 25222
27/11/2013 720.00p 720.27p 710.00p 719.50p 35246
26/11/2013 702.50p 721.00p 702.50p 716.50p 35924
25/11/2013 704.50p 711.00p 690.15p 707.50p 24377
22/11/2013 677.50p 700.00p 677.50p 695.00p 51287
21/11/2013 701.00p 701.00p 674.94p 680.00p 128739
20/11/2013 695.00p 705.00p 688.85p 695.50p 75956
19/11/2013 700.00p 706.00p 695.50p 698.00p 64292
18/11/2013 706.00p 717.00p 697.00p 700.00p 66706
15/11/2013 701.00p 710.00p 691.50p 698.50p 56757
14/11/2013 715.00p 719.50p 703.00p 703.00p 31392
13/11/2013 718.50p 721.50p 701.50p 701.50p 112298
12/11/2013 725.50p 733.50p 715.00p 721.50p 45610
11/11/2013 745.00p 745.00p 722.50p 722.50p 48985
08/11/2013 743.50p 744.76p 734.00p 740.00p 62909
07/11/2013 733.00p 745.09p 721.50p 735.00p 94043
06/11/2013 714.50p 732.00p 711.00p 720.00p 119846
05/11/2013 733.00p 736.00p 710.72p 712.50p 63346
04/11/2013 711.00p 748.00p 710.63p 732.50p 119433
01/11/2013 706.00p 721.50p 703.50p 712.50p 89122
31/10/2013 722.50p 726.00p 702.50p 705.00p 73213
30/10/2013 728.50p 733.00p 720.00p 726.00p 47625
29/10/2013 722.50p 732.50p 714.50p 729.50p 58160
28/10/2013 738.50p 738.50p 712.50p 720.50p 95396
25/10/2013 729.50p 745.50p 723.50p 729.00p 78776
24/10/2013 738.00p 746.00p 732.00p 737.00p 57088
23/10/2013 752.50p 756.50p 739.50p 745.00p 53355
22/10/2013 750.50p 756.50p 741.50p 756.50p 38296
21/10/2013 748.50p 753.50p 738.00p 745.50p 61853
18/10/2013 744.50p 753.50p 731.50p 753.50p 106103
17/10/2013 740.00p 740.00p 721.00p 737.50p 62503
16/10/2013 733.50p 737.00p 721.50p 736.00p 69887
15/10/2013 738.50p 741.38p 724.00p 735.00p 84933
14/10/2013 711.50p 742.16p 711.50p 738.50p 56711
11/10/2013 720.00p 733.00p 703.50p 714.50p 67448
10/10/2013 714.00p 718.50p 706.50p 718.50p 84214
09/10/2013 713.00p 713.50p 697.64p 710.50p 56117
08/10/2013 726.00p 727.50p 708.50p 711.00p 45067
07/10/2013 723.00p 730.00p 714.50p 727.50p 45830
04/10/2013 733.00p 733.00p 721.00p 727.00p 39414
03/10/2013 730.00p 738.50p 727.00p 731.00p 35211
02/10/2013 734.50p 740.00p 727.50p 730.50p 58315
01/10/2013 729.00p 747.50p 729.00p 738.00p 70868
30/09/2013 733.00p 734.00p 724.00p 730.50p 54677
27/09/2013 737.50p 740.00p 725.50p 728.50p 64218
26/09/2013 739.50p 739.50p 732.95p 735.00p 48241
25/09/2013 736.50p 740.88p 733.00p 733.00p 59668
24/09/2013 737.00p 743.00p 734.05p 739.50p 212818
23/09/2013 750.50p 750.50p 731.00p 735.50p 362327
20/09/2013 741.50p 755.50p 741.50p 748.00p 139091
19/09/2013 753.50p 753.50p 738.50p 744.00p 127410
18/09/2013 732.50p 754.50p 726.50p 746.50p 121437
17/09/2013 748.00p 751.00p 730.50p 730.50p 105223
16/09/2013 759.00p 759.00p 741.00p 747.00p 63532
13/09/2013 728.50p 754.00p 716.98p 752.00p 362772
12/09/2013 736.50p 740.00p 732.00p 735.00p 102552
11/09/2013 738.50p 743.50p 731.50p 733.50p 55206
10/09/2013 731.50p 739.50p 729.00p 735.00p 45858
09/09/2013 722.00p 737.00p 713.00p 729.00p 81380
06/09/2013 724.00p 727.50p 720.00p 724.50p 38525
05/09/2013 726.50p 729.00p 720.50p 724.00p 32801
04/09/2013 723.00p 728.50p 717.50p 723.00p 46856
03/09/2013 719.00p 725.50p 714.50p 721.00p 44403
02/09/2013 713.50p 731.50p 710.00p 716.50p 132979
30/08/2013 721.50p 734.00p 710.00p 710.00p 106004
29/08/2013 713.00p 732.50p 713.00p 732.50p 66600
28/08/2013 728.00p 730.50p 710.50p 713.00p 45150
27/08/2013 753.00p 753.00p 722.50p 730.50p 70983
23/08/2013 748.50p 752.50p 742.50p 746.00p 55448
22/08/2013 744.00p 750.00p 737.50p 745.50p 48612
21/08/2013 743.50p 746.82p 735.00p 739.50p 45238
20/08/2013 718.50p 740.00p 716.50p 740.00p 73361
19/08/2013 716.50p 734.00p 707.00p 734.00p 115412
16/08/2013 708.50p 721.00p 704.50p 717.00p 42664
15/08/2013 718.50p 723.25p 704.50p 710.00p 67863
14/08/2013 739.00p 742.00p 720.50p 720.50p 44510
13/08/2013 716.50p 745.00p 712.00p 740.50p 82629
12/08/2013 718.50p 718.50p 705.00p 714.00p 55352
09/08/2013 715.50p 730.00p 713.50p 719.50p 69254
08/08/2013 711.50p 715.00p 706.00p 713.50p 106895
07/08/2013 709.50p 714.50p 700.00p 703.50p 95600
06/08/2013 712.00p 714.00p 708.50p 710.50p 108470
05/08/2013 707.50p 713.00p 696.50p 710.50p 130933
02/08/2013 708.50p 715.00p 688.00p 705.00p 215387
01/08/2013 709.50p 716.50p 705.00p 707.50p 230714
31/07/2013 714.50p 721.00p 708.50p 711.00p 147456
30/07/2013 746.50p 747.50p 710.50p 715.50p 346611
29/07/2013 761.50p 762.85p 741.00p 741.00p 216677
26/07/2013 770.00p 770.50p 755.00p 762.00p 95449
25/07/2013 748.00p 775.32p 740.00p 767.00p 430369
24/07/2013 695.00p 750.00p 668.00p 750.00p 325665
23/07/2013 669.50p 679.00p 662.50p 668.00p 77226
22/07/2013 656.00p 673.33p 654.50p 668.50p 88443
19/07/2013 660.50p 675.00p 655.50p 656.50p 84973
18/07/2013 667.00p 669.50p 658.00p 667.50p 66859
17/07/2013 666.50p 670.00p 661.00p 668.00p 26638
16/07/2013 665.50p 669.00p 660.00p 663.50p 369915
15/07/2013 668.50p 672.00p 663.50p 667.50p 57560
12/07/2013 667.00p 673.00p 665.50p 668.00p 48272
11/07/2013 670.50p 674.00p 664.50p 667.00p 29623
10/07/2013 668.50p 672.00p 661.00p 668.00p 50811
09/07/2013 667.00p 676.00p 662.00p 670.00p 76434
08/07/2013 668.00p 673.50p 662.50p 662.50p 62535
05/07/2013 663.00p 674.50p 662.00p 665.50p 118842
04/07/2013 650.50p 665.00p 650.50p 664.00p 101151
03/07/2013 660.50p 663.00p 657.00p 660.00p 64661
02/07/2013 663.50p 666.50p 659.50p 663.00p 22395
01/07/2013 668.00p 668.00p 655.00p 665.00p 68726
28/06/2013 649.50p 669.50p 648.40p 664.50p 80167
27/06/2013 651.00p 653.00p 644.00p 650.00p 43664
26/06/2013 642.00p 652.00p 635.00p 648.50p 263980
25/06/2013 653.50p 653.50p 640.00p 644.00p 35169
24/06/2013 645.50p 653.00p 642.00p 650.00p 56881
21/06/2013 663.00p 666.50p 648.00p 650.00p 184176
20/06/2013 656.00p 666.00p 652.00p 660.50p 49440
19/06/2013 661.00p 666.00p 653.50p 666.00p 106795
18/06/2013 643.00p 662.00p 639.00p 660.00p 58683
17/06/2013 638.00p 650.50p 633.00p 647.00p 57677
14/06/2013 620.00p 637.50p 620.00p 637.50p 100178
13/06/2013 610.50p 625.00p 610.50p 620.00p 281981
12/06/2013 614.50p 622.00p 606.82p 617.00p 31920
11/06/2013 622.50p 628.50p 612.00p 614.50p 28980
10/06/2013 620.00p 630.50p 620.00p 627.50p 26146
07/06/2013 621.50p 626.00p 610.00p 623.00p 118251
06/06/2013 626.00p 634.50p 621.00p 628.00p 23614
05/06/2013 653.00p 658.00p 625.00p 625.50p 76291
04/06/2013 650.00p 658.50p 643.00p 658.00p 37674
03/06/2013 655.00p 658.50p 640.50p 647.50p 44185
31/05/2013 655.50p 661.00p 649.00p 658.50p 66372
30/05/2013 650.00p 659.50p 645.00p 657.50p 167002
29/05/2013 645.00p 654.00p 642.50p 650.50p 132288
28/05/2013 646.50p 651.50p 641.00p 650.50p 19617
24/05/2013 648.50p 648.66p 636.00p 641.00p 64920
23/05/2013 667.50p 667.50p 642.50p 646.50p 76228
22/05/2013 653.00p 655.00p 649.00p 655.00p 76453
21/05/2013 664.00p 669.19p 648.50p 649.50p 90993
20/05/2013 652.00p 665.00p 646.50p 661.50p 68526
17/05/2013 652.50p 655.09p 645.50p 652.00p 135691
16/05/2013 636.50p 655.00p 632.50p 655.00p 57848
15/05/2013 622.00p 640.00p 618.00p 640.00p 87142
14/05/2013 605.50p 622.50p 603.08p 622.50p 71392
13/05/2013 601.50p 609.50p 593.50p 605.00p 66829
10/05/2013 599.00p 605.00p 590.00p 605.00p 72643
09/05/2013 595.00p 602.00p 591.50p 597.50p 73128
08/05/2013 594.00p 603.00p 583.50p 594.00p 100081
07/05/2013 599.00p 599.00p 588.00p 594.00p 66555
03/05/2013 596.00p 605.50p 595.50p 598.50p 81719

*Close Price adjusted for both dividends and splits