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
28/09/2015 721.00p 729.00p 715.50p 726.50p 102073
25/09/2015 719.00p 723.50p 707.20p 720.50p 108756
24/09/2015 701.00p 714.50p 701.00p 712.00p 60635
23/09/2015 716.50p 717.58p 703.00p 706.00p 81514
22/09/2015 720.00p 721.20p 709.50p 714.00p 98534
21/09/2015 733.50p 736.00p 723.00p 723.50p 78451
18/09/2015 733.00p 737.00p 727.00p 737.00p 235838
17/09/2015 723.00p 736.00p 713.00p 729.50p 134795
16/09/2015 707.00p 722.00p 704.00p 721.00p 258895
15/09/2015 701.50p 709.00p 697.50p 704.50p 135298
14/09/2015 711.50p 718.00p 696.50p 705.00p 176252
11/09/2015 725.00p 734.00p 711.00p 716.00p 239890
10/09/2015 719.00p 725.66p 716.50p 720.00p 125696
09/09/2015 729.00p 729.00p 715.10p 722.00p 142550
08/09/2015 745.00p 745.00p 715.50p 716.00p 193492
07/09/2015 769.00p 772.00p 741.00p 745.00p 246714
04/09/2015 772.50p 773.50p 764.00p 772.00p 101027
03/09/2015 769.00p 778.00p 756.50p 771.00p 224056
02/09/2015 760.00p 766.00p 748.50p 764.00p 168237
01/09/2015 746.50p 760.00p 743.00p 758.00p 235758
28/08/2015 756.50p 757.80p 746.50p 752.00p 196927
27/08/2015 756.50p 759.50p 746.50p 758.50p 228144
26/08/2015 746.00p 752.00p 738.00p 745.00p 161098
25/08/2015 746.50p 758.28p 737.00p 748.00p 250441
24/08/2015 729.00p 745.00p 720.50p 739.50p 196675
21/08/2015 733.50p 742.50p 731.50p 736.00p 152900
20/08/2015 736.50p 741.00p 731.00p 736.00p 111281
19/08/2015 737.50p 739.00p 734.00p 736.00p 111701
18/08/2015 729.50p 747.50p 729.50p 742.50p 123562
17/08/2015 733.50p 738.50p 728.00p 736.50p 111200
14/08/2015 730.00p 742.50p 723.00p 733.00p 165995
13/08/2015 732.50p 737.46p 724.00p 727.50p 138807
12/08/2015 722.00p 732.00p 722.00p 730.50p 94236
11/08/2015 722.00p 735.00p 722.00p 729.00p 115665
10/08/2015 725.50p 739.00p 725.00p 727.50p 176803
07/08/2015 712.00p 740.00p 712.00p 726.50p 241317
06/08/2015 721.00p 722.50p 717.00p 722.00p 160749
05/08/2015 719.00p 724.00p 718.00p 720.00p 192422
04/08/2015 711.50p 722.00p 711.50p 720.00p 243560
03/08/2015 717.50p 719.50p 708.50p 718.00p 284520
31/07/2015 720.00p 720.00p 707.50p 715.50p 188122
30/07/2015 722.50p 722.50p 704.00p 706.00p 212334
29/07/2015 717.00p 721.50p 709.00p 715.00p 239727
28/07/2015 710.50p 719.50p 707.00p 717.00p 166637
27/07/2015 710.00p 719.50p 706.00p 706.00p 247053
24/07/2015 708.50p 719.50p 708.50p 713.50p 340097
23/07/2015 704.50p 717.50p 704.50p 715.00p 502995
22/07/2015 698.50p 711.00p 696.50p 708.00p 340540
21/07/2015 698.00p 703.50p 691.00p 700.50p 504062
20/07/2015 689.50p 704.50p 686.50p 697.00p 593452
17/07/2015 695.50p 707.00p 686.50p 692.00p 1337398
16/07/2015 705.50p 714.63p 700.00p 705.00p 1636995
15/07/2015 746.50p 751.00p 705.00p 706.00p 2825499
14/07/2015 773.50p 774.50p 763.50p 771.00p 89280
13/07/2015 754.00p 770.50p 752.50p 770.00p 196857
10/07/2015 761.50p 764.54p 748.00p 750.00p 254530
09/07/2015 765.00p 765.00p 753.00p 755.00p 1510400
08/07/2015 787.00p 794.00p 770.00p 770.00p 622382
07/07/2015 792.00p 795.50p 778.50p 782.50p 305889
06/07/2015 785.00p 800.00p 782.50p 788.50p 156025
03/07/2015 785.00p 799.50p 785.00p 792.50p 34250
02/07/2015 785.50p 800.00p 785.50p 795.50p 67223
01/07/2015 785.00p 800.00p 785.00p 788.00p 74802
30/06/2015 799.00p 799.00p 787.50p 788.00p 232124
29/06/2015 789.50p 800.00p 778.00p 798.50p 107671
26/06/2015 803.50p 804.50p 797.50p 800.00p 157870
25/06/2015 805.00p 806.50p 794.50p 800.00p 156319
24/06/2015 790.00p 802.50p 790.00p 800.00p 511762
23/06/2015 799.50p 800.00p 796.12p 799.00p 233082
22/06/2015 800.00p 800.00p 795.00p 795.50p 297480
19/06/2015 792.00p 805.00p 785.00p 798.00p 242106
18/06/2015 785.00p 794.00p 781.00p 787.50p 88674
17/06/2015 789.00p 794.61p 784.86p 790.00p 91758
16/06/2015 791.50p 793.00p 782.46p 792.00p 86005
15/06/2015 795.00p 795.00p 782.50p 788.00p 608680
12/06/2015 804.50p 804.50p 786.50p 792.50p 143595
11/06/2015 792.00p 805.50p 791.77p 798.50p 71108
10/06/2015 791.00p 800.00p 786.95p 794.00p 60885
09/06/2015 786.50p 796.50p 785.50p 787.00p 71866
08/06/2015 778.00p 794.50p 778.00p 790.50p 106743
05/06/2015 783.50p 790.00p 775.50p 781.50p 79813
04/06/2015 800.00p 800.00p 787.00p 789.00p 60360
03/06/2015 797.50p 804.50p 790.50p 796.50p 438480
02/06/2015 800.00p 805.00p 789.00p 798.50p 66232
01/06/2015 784.50p 802.00p 784.50p 793.50p 53286
29/05/2015 790.50p 802.00p 786.00p 787.00p 91947
28/05/2015 799.50p 801.50p 792.50p 792.50p 54568
27/05/2015 790.50p 806.00p 790.50p 799.50p 77139
26/05/2015 798.00p 799.50p 791.57p 797.50p 46287
22/05/2015 799.50p 802.50p 794.72p 796.00p 94245
21/05/2015 800.00p 805.50p 795.50p 798.50p 198470
20/05/2015 808.00p 808.00p 798.00p 800.00p 123348
19/05/2015 805.00p 805.50p 796.50p 805.50p 97542
18/05/2015 803.00p 806.00p 793.98p 805.00p 312448
15/05/2015 800.00p 803.00p 796.22p 800.00p 125339
14/05/2015 787.50p 800.00p 780.50p 799.50p 144206
13/05/2015 792.50p 800.50p 784.50p 791.50p 211133
12/05/2015 793.00p 802.00p 785.50p 798.50p 102820
11/05/2015 803.50p 806.00p 787.50p 802.50p 203211
08/05/2015 795.50p 810.00p 784.73p 799.00p 1596671
07/05/2015 758.50p 789.00p 758.50p 788.50p 179050
06/05/2015 735.00p 779.25p 735.00p 764.50p 303662
05/05/2015 746.00p 766.50p 735.00p 736.00p 209244
01/05/2015 750.50p 762.87p 750.50p 756.00p 31772
30/04/2015 769.50p 769.50p 746.50p 761.00p 125506
29/04/2015 762.50p 779.00p 759.00p 760.50p 83726
28/04/2015 778.00p 779.00p 760.50p 764.00p 88228
27/04/2015 790.00p 790.00p 771.00p 776.00p 95103
24/04/2015 776.00p 786.73p 776.00p 786.00p 102494
23/04/2015 783.00p 791.00p 776.50p 779.50p 165067
22/04/2015 779.00p 783.00p 770.50p 782.00p 200203
21/04/2015 759.00p 777.50p 759.00p 777.50p 160326
20/04/2015 760.50p 770.00p 758.50p 765.00p 185592
17/04/2015 759.50p 770.00p 756.50p 762.00p 286594
16/04/2015 760.00p 769.50p 758.00p 765.00p 167946
15/04/2015 769.00p 769.00p 756.00p 765.00p 320711
14/04/2015 750.50p 757.50p 749.00p 753.50p 353967
13/04/2015 769.00p 769.00p 755.50p 764.00p 148792
10/04/2015 762.50p 767.50p 757.50p 762.00p 121036
09/04/2015 770.00p 770.00p 755.72p 760.50p 151921
08/04/2015 750.00p 765.00p 750.00p 765.00p 207956
07/04/2015 754.00p 760.50p 750.00p 758.00p 153709
02/04/2015 755.50p 755.50p 745.50p 751.00p 176970
01/04/2015 748.00p 756.50p 748.00p 750.50p 197974
31/03/2015 748.00p 754.00p 748.00p 752.50p 340039
30/03/2015 761.00p 765.50p 748.00p 749.50p 1108220
27/03/2015 757.50p 764.71p 755.00p 760.50p 105290
26/03/2015 751.50p 759.50p 751.50p 755.50p 141137
25/03/2015 756.50p 766.00p 756.50p 763.00p 107784
24/03/2015 753.00p 768.00p 749.00p 760.00p 248487
23/03/2015 770.00p 770.39p 758.00p 760.00p 130173
20/03/2015 777.50p 782.00p 771.00p 771.00p 235288
19/03/2015 789.00p 791.74p 774.00p 780.00p 97772
18/03/2015 772.00p 792.07p 772.00p 783.50p 189791
17/03/2015 781.00p 789.00p 770.50p 775.00p 128828
16/03/2015 777.00p 783.08p 773.00p 780.00p 225247
13/03/2015 799.00p 799.00p 768.00p 780.00p 785949
12/03/2015 815.00p 816.75p 801.50p 811.50p 315430
11/03/2015 817.50p 817.50p 807.00p 810.00p 180387
10/03/2015 808.50p 818.00p 807.50p 810.00p 101423
09/03/2015 816.00p 820.32p 808.80p 814.00p 1269723
06/03/2015 816.00p 816.00p 805.50p 812.00p 133846
05/03/2015 812.00p 815.00p 804.70p 810.50p 80657
04/03/2015 815.00p 815.00p 801.50p 806.00p 160345
03/03/2015 802.50p 808.50p 796.50p 801.50p 142476
02/03/2015 810.00p 815.50p 798.50p 801.00p 67686
27/02/2015 807.00p 819.50p 804.59p 819.50p 95938
26/02/2015 804.00p 811.00p 796.00p 811.00p 68502
25/02/2015 795.00p 805.00p 790.00p 804.50p 116046
24/02/2015 815.00p 815.00p 797.50p 805.00p 149061
23/02/2015 817.00p 817.00p 802.00p 807.00p 47031
20/02/2015 810.00p 813.00p 800.00p 807.00p 53281
19/02/2015 807.00p 810.00p 797.00p 809.00p 83566
18/02/2015 801.50p 809.25p 800.00p 803.50p 81795
17/02/2015 807.50p 808.50p 797.00p 801.50p 201500
16/02/2015 808.50p 809.46p 798.00p 804.00p 60947
13/02/2015 798.00p 808.50p 791.44p 800.50p 140022
12/02/2015 779.00p 796.50p 779.00p 793.50p 38741
11/02/2015 795.00p 795.00p 776.00p 785.00p 32526
10/02/2015 780.00p 791.50p 773.00p 790.50p 47495
09/02/2015 775.00p 780.00p 761.00p 780.00p 67516
06/02/2015 787.00p 787.00p 776.50p 783.00p 43430
05/02/2015 790.00p 793.00p 779.50p 787.00p 89335
04/02/2015 783.00p 790.00p 775.94p 790.00p 49755
03/02/2015 769.50p 791.50p 769.50p 783.50p 85741
02/02/2015 798.50p 801.34p 765.00p 766.50p 225806
30/01/2015 793.50p 798.00p 789.00p 791.00p 77359
29/01/2015 793.00p 807.53p 793.00p 799.50p 74752
28/01/2015 805.50p 807.69p 795.00p 795.00p 99329
27/01/2015 800.00p 811.50p 800.00p 809.50p 69744
26/01/2015 803.50p 820.00p 803.50p 808.50p 72673
23/01/2015 800.50p 812.50p 800.50p 812.00p 152139
22/01/2015 796.00p 809.50p 791.51p 806.00p 454816
21/01/2015 793.00p 812.75p 776.00p 801.00p 389725
20/01/2015 835.00p 835.00p 817.88p 819.00p 46498
19/01/2015 800.00p 834.50p 800.00p 830.50p 47740
16/01/2015 805.50p 810.32p 800.00p 800.00p 48960
15/01/2015 818.00p 828.00p 805.00p 810.50p 102137
14/01/2015 826.50p 838.18p 820.75p 822.50p 180881
13/01/2015 795.50p 839.50p 795.50p 835.00p 156183
12/01/2015 802.00p 809.64p 795.50p 803.00p 141711
09/01/2015 805.00p 808.00p 791.50p 808.00p 51518
08/01/2015 781.50p 802.50p 775.00p 802.50p 144292
07/01/2015 780.00p 796.00p 780.00p 789.50p 44257
06/01/2015 797.00p 804.00p 783.50p 788.00p 90069
05/01/2015 815.00p 818.10p 803.00p 812.50p 301652
02/01/2015 820.00p 820.00p 805.50p 812.50p 33727
31/12/2014 817.00p 820.20p 800.00p 820.00p 12175
30/12/2014 805.00p 811.00p 800.00p 810.50p 28260
29/12/2014 828.00p 828.00p 803.50p 812.50p 45848
24/12/2014 824.00p 826.50p 810.00p 826.50p 16564
23/12/2014 815.00p 815.50p 802.50p 815.50p 24901
22/12/2014 808.50p 810.35p 800.00p 805.50p 39022
19/12/2014 826.00p 826.00p 795.00p 815.00p 212024
18/12/2014 789.50p 818.00p 789.50p 817.50p 80259
17/12/2014 776.50p 789.00p 771.50p 789.00p 147128
16/12/2014 776.00p 789.00p 776.00p 789.00p 58165
15/12/2014 777.50p 795.00p 777.50p 784.50p 72773
12/12/2014 793.50p 798.00p 780.00p 782.50p 117456
11/12/2014 782.00p 795.50p 780.50p 791.00p 53435

*Close Price adjusted for both dividends and splits