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
13/07/2023 731.50p 731.50p 703.00p 708.00p 228883
12/07/2023 672.00p 740.00p 654.80p 731.00p 1092793
11/07/2023 686.00p 686.00p 656.00p 662.50p 228555
10/07/2023 636.50p 662.00p 634.50p 656.00p 112783
07/07/2023 650.50p 655.00p 642.50p 653.50p 114716
06/07/2023 666.50p 667.00p 636.00p 651.00p 177713
05/07/2023 686.00p 686.00p 665.50p 668.00p 144659
04/07/2023 670.00p 682.50p 670.00p 682.00p 132968
03/07/2023 685.00p 685.00p 671.51p 683.50p 141259
30/06/2023 669.00p 681.50p 661.16p 672.50p 226683
29/06/2023 676.00p 676.00p 661.00p 674.00p 207827
28/06/2023 656.00p 673.00p 649.00p 669.00p 463613
27/06/2023 652.50p 657.50p 640.00p 654.00p 454374
26/06/2023 685.00p 685.00p 643.00p 649.50p 286656
23/06/2023 658.50p 676.00p 657.00p 659.00p 132801
22/06/2023 671.50p 678.50p 652.00p 672.50p 682199
21/06/2023 694.50p 694.50p 666.00p 678.00p 181646
20/06/2023 687.00p 706.50p 677.50p 681.00p 208418
19/06/2023 682.00p 692.71p 675.50p 682.50p 1269617
16/06/2023 696.50p 728.50p 676.50p 682.50p 548300
15/06/2023 720.00p 720.00p 684.50p 696.50p 324928
14/06/2023 750.00p 750.00p 714.00p 718.00p 210747
13/06/2023 725.00p 729.50p 702.50p 723.50p 208655
12/06/2023 742.50p 742.50p 724.50p 726.50p 619116
09/06/2023 721.00p 738.00p 712.00p 726.00p 470655
08/06/2023 715.00p 738.50p 715.00p 738.50p 725515
07/06/2023 750.50p 755.50p 728.50p 728.50p 206862
06/06/2023 728.00p 751.00p 721.00p 746.00p 285828
05/06/2023 721.00p 734.00p 719.50p 734.00p 216618
02/06/2023 721.50p 742.00p 712.50p 728.00p 439555
01/06/2023 735.00p 775.00p 711.50p 731.50p 197819
31/05/2023 738.00p 755.00p 727.00p 733.50p 767066
30/05/2023 725.00p 737.00p 704.50p 710.50p 221288
26/05/2023 703.00p 720.00p 703.00p 712.50p 270072
25/05/2023 700.50p 721.00p 700.50p 712.50p 188631
24/05/2023 749.00p 749.00p 701.00p 712.50p 462376
23/05/2023 734.50p 761.00p 718.50p 720.00p 306271
22/05/2023 739.00p 746.50p 734.00p 741.00p 929030
19/05/2023 768.50p 771.79p 736.50p 736.50p 229880
18/05/2023 742.00p 769.80p 742.00p 764.00p 398880
17/05/2023 755.50p 776.07p 740.00p 756.00p 947833
16/05/2023 771.00p 776.50p 753.50p 765.50p 320251
15/05/2023 759.00p 777.50p 737.65p 768.50p 364215
12/05/2023 798.50p 798.50p 756.50p 758.00p 685581
11/05/2023 791.50p 792.50p 763.00p 779.00p 486517
10/05/2023 767.50p 816.00p 745.50p 783.50p 942464
09/05/2023 757.00p 759.50p 743.18p 744.50p 1482381
05/05/2023 719.00p 756.00p 719.00p 754.50p 1110883
04/05/2023 730.00p 737.00p 720.00p 728.50p 1375486
03/05/2023 724.50p 729.00p 719.01p 727.00p 218219
02/05/2023 711.00p 728.00p 700.78p 724.50p 285162
28/04/2023 697.50p 715.50p 697.50p 713.00p 363330
27/04/2023 700.00p 713.00p 687.50p 709.50p 292700
26/04/2023 681.00p 695.00p 674.50p 689.00p 172301
25/04/2023 691.50p 691.50p 671.00p 680.50p 234138
24/04/2023 691.00p 697.49p 677.00p 679.50p 226322
21/04/2023 680.50p 698.00p 676.13p 691.50p 209358
20/04/2023 707.50p 707.50p 682.50p 685.00p 262798
19/04/2023 687.00p 701.50p 686.50p 698.00p 208985
18/04/2023 695.00p 698.00p 686.50p 695.00p 687756
17/04/2023 703.00p 711.91p 685.00p 692.00p 280340
14/04/2023 731.00p 731.00p 691.33p 692.00p 192049
13/04/2023 694.00p 702.50p 685.00p 697.00p 212509
12/04/2023 681.00p 710.00p 681.00p 698.00p 485711
11/04/2023 715.00p 715.00p 694.00p 695.50p 290612
06/04/2023 690.00p 718.00p 690.00p 710.50p 421128
05/04/2023 701.00p 705.29p 689.99p 697.00p 343832
04/04/2023 717.50p 723.46p 680.00p 696.00p 1617053
03/04/2023 716.50p 725.50p 696.00p 717.50p 1618989
31/03/2023 737.00p 737.00p 704.50p 715.00p 644344
30/03/2023 701.00p 724.00p 698.00p 722.00p 827763
29/03/2023 675.00p 701.00p 674.50p 700.00p 804052
28/03/2023 677.50p 684.50p 659.00p 679.00p 645818
27/03/2023 661.00p 691.00p 649.50p 677.50p 1120036
24/03/2023 602.00p 662.06p 590.50p 660.00p 1726824
23/03/2023 594.50p 594.50p 572.50p 581.00p 555813
22/03/2023 605.00p 605.00p 589.50p 592.00p 443670
21/03/2023 590.00p 600.51p 579.50p 600.00p 577497
20/03/2023 604.00p 604.00p 568.50p 580.00p 1047943
17/03/2023 600.00p 601.00p 581.48p 589.00p 1203932
16/03/2023 585.50p 589.50p 571.71p 583.50p 355268
15/03/2023 590.50p 596.00p 570.50p 577.00p 888455
14/03/2023 569.00p 601.00p 555.50p 595.00p 464130
13/03/2023 600.00p 600.00p 552.00p 570.00p 1339277
10/03/2023 577.50p 584.38p 568.67p 579.50p 325467
09/03/2023 578.50p 592.50p 563.66p 588.50p 289160
08/03/2023 611.00p 611.00p 573.01p 581.50p 516116
07/03/2023 586.00p 608.10p 581.51p 594.00p 3832130
06/03/2023 566.50p 590.50p 562.50p 590.50p 759493
03/03/2023 555.00p 571.00p 554.00p 564.00p 678569
02/03/2023 559.00p 570.00p 552.00p 561.00p 453163
01/03/2023 562.00p 564.00p 544.50p 559.00p 745542
28/02/2023 539.50p 562.50p 533.82p 562.50p 1089408
27/02/2023 530.00p 545.50p 521.50p 542.50p 356245
24/02/2023 530.00p 536.63p 516.50p 524.50p 295694
23/02/2023 547.00p 547.00p 523.50p 528.00p 279352
22/02/2023 560.00p 560.00p 524.50p 533.50p 398159
21/02/2023 545.50p 545.50p 527.63p 540.00p 781724
20/02/2023 519.50p 538.00p 513.00p 538.00p 948375
17/02/2023 525.00p 525.00p 511.65p 519.50p 290302
16/02/2023 522.00p 522.00p 504.50p 520.00p 487966
15/02/2023 512.00p 521.00p 503.00p 503.00p 2218485
14/02/2023 515.50p 526.50p 507.50p 513.00p 1363848
13/02/2023 494.00p 512.00p 494.00p 511.00p 3992545
10/02/2023 510.00p 510.00p 485.60p 496.40p 4505925
09/02/2023 502.00p 511.50p 497.60p 501.50p 365461
08/02/2023 500.00p 503.00p 491.80p 501.50p 5611945
07/02/2023 504.00p 505.00p 488.00p 491.80p 2679510
06/02/2023 509.50p 511.00p 496.00p 501.50p 285841
03/02/2023 501.00p 511.50p 499.28p 509.50p 917982
02/02/2023 482.00p 504.50p 477.80p 501.00p 6345633
01/02/2023 455.00p 480.56p 455.00p 478.40p 2694648
31/01/2023 440.80p 458.80p 440.80p 454.20p 1553071
30/01/2023 469.00p 470.32p 458.80p 462.60p 174554
27/01/2023 449.80p 471.65p 444.20p 468.00p 815586
26/01/2023 450.60p 460.20p 441.80p 447.00p 523515
25/01/2023 472.20p 489.76p 445.60p 449.40p 1712799
24/01/2023 481.80p 483.40p 475.80p 479.00p 723246
23/01/2023 468.40p 484.60p 468.00p 476.20p 218606
20/01/2023 465.60p 483.60p 458.80p 481.80p 183590
19/01/2023 495.60p 496.20p 459.20p 461.00p 165747
18/01/2023 478.60p 493.00p 462.00p 473.40p 307024
17/01/2023 515.00p 515.00p 466.40p 471.60p 1770501
16/01/2023 493.40p 496.00p 486.15p 492.40p 472706
13/01/2023 474.60p 499.80p 474.60p 490.20p 297748
12/01/2023 470.00p 498.80p 470.00p 496.80p 422132
11/01/2023 487.80p 492.80p 483.20p 483.20p 236407
10/01/2023 477.20p 490.20p 477.20p 485.60p 428576
09/01/2023 481.00p 487.60p 473.60p 482.00p 1379954
06/01/2023 466.20p 481.80p 453.29p 477.00p 239818
05/01/2023 471.00p 481.00p 466.00p 473.20p 324842
04/01/2023 452.80p 470.80p 447.40p 466.60p 1513266
03/01/2023 456.80p 459.40p 442.20p 452.60p 264595
30/12/2022 447.20p 452.50p 435.00p 444.20p 82474
29/12/2022 447.00p 447.00p 424.20p 441.60p 158623
28/12/2022 434.80p 441.60p 430.40p 436.40p 186027
23/12/2022 413.20p 437.00p 413.20p 434.60p 64270
22/12/2022 442.60p 456.28p 428.60p 429.60p 163197
21/12/2022 435.20p 447.00p 426.40p 441.60p 663751
20/12/2022 436.80p 436.80p 407.40p 424.40p 193396
19/12/2022 410.00p 430.00p 397.00p 425.40p 229264
16/12/2022 417.40p 424.80p 405.20p 414.80p 980082
15/12/2022 414.00p 426.80p 414.00p 420.20p 162783
14/12/2022 431.40p 435.22p 421.00p 425.40p 275029
13/12/2022 425.00p 442.60p 422.00p 437.00p 474247
12/12/2022 428.20p 435.40p 420.00p 427.60p 422757
09/12/2022 441.00p 447.40p 429.40p 433.60p 244407
08/12/2022 436.00p 444.40p 433.11p 440.00p 174129
07/12/2022 429.60p 445.90p 429.60p 438.00p 270099
06/12/2022 448.20p 453.80p 433.00p 436.60p 125382
05/12/2022 445.80p 454.80p 440.00p 448.00p 169128
02/12/2022 440.20p 454.95p 440.20p 447.60p 631069
01/12/2022 445.00p 456.80p 445.00p 445.80p 298165
30/11/2022 470.00p 470.00p 438.40p 443.40p 431767
29/11/2022 460.20p 463.80p 450.60p 456.60p 147954
28/11/2022 452.80p 467.60p 452.40p 457.20p 147407
25/11/2022 470.20p 470.20p 448.20p 463.00p 155789
24/11/2022 467.60p 467.60p 448.40p 462.20p 465652
23/11/2022 443.80p 453.20p 438.80p 449.60p 400652
22/11/2022 450.00p 454.80p 441.60p 446.60p 299505
21/11/2022 456.20p 468.48p 441.40p 449.20p 339055
18/11/2022 478.20p 478.20p 459.60p 462.00p 328468
17/11/2022 481.00p 494.44p 454.00p 468.00p 218344
16/11/2022 479.20p 491.40p 464.47p 468.40p 545167
15/11/2022 510.00p 510.00p 483.60p 488.60p 203507
14/11/2022 509.50p 509.50p 479.80p 505.50p 228604
11/11/2022 489.00p 509.00p 484.06p 504.00p 451696
10/11/2022 455.80p 487.80p 447.60p 487.00p 440302
09/11/2022 468.40p 492.00p 440.80p 457.40p 618689
08/11/2022 504.00p 504.00p 475.08p 488.20p 143792
07/11/2022 465.00p 485.00p 465.00p 482.60p 1262178
04/11/2022 457.20p 476.00p 456.80p 471.80p 319308
03/11/2022 462.20p 485.60p 453.00p 456.40p 540365
02/11/2022 479.80p 479.80p 456.20p 463.20p 243966
01/11/2022 459.80p 472.80p 455.20p 461.80p 356439
31/10/2022 430.00p 459.00p 430.00p 451.00p 276001
28/10/2022 442.60p 458.22p 439.80p 445.00p 740211
27/10/2022 447.00p 464.60p 446.60p 452.20p 379126
26/10/2022 434.20p 456.40p 421.80p 453.60p 425164
25/10/2022 410.40p 441.20p 410.40p 437.00p 379186
24/10/2022 421.00p 436.20p 415.80p 426.60p 1748339
21/10/2022 441.00p 457.80p 420.20p 424.40p 335737
20/10/2022 425.00p 456.40p 412.00p 446.20p 579485
19/10/2022 448.40p 456.20p 424.00p 431.80p 619474
18/10/2022 480.00p 480.00p 451.80p 452.40p 310475
17/10/2022 445.00p 467.40p 445.00p 464.80p 330469
14/10/2022 470.00p 474.00p 458.40p 458.40p 1301441
13/10/2022 437.40p 475.00p 435.20p 462.00p 4423634
12/10/2022 488.00p 488.00p 448.80p 449.00p 3618691
11/10/2022 478.80p 490.80p 463.00p 471.20p 445740
10/10/2022 508.50p 513.00p 481.00p 484.00p 5479774
07/10/2022 440.40p 520.00p 438.00p 505.00p 1343129
06/10/2022 417.00p 437.60p 416.40p 437.60p 499573
05/10/2022 438.40p 440.00p 406.33p 427.00p 4403150
04/10/2022 400.00p 426.00p 393.20p 419.60p 283337
03/10/2022 404.60p 413.99p 388.40p 389.80p 680364
30/09/2022 393.20p 423.48p 393.20p 404.60p 434130
29/09/2022 439.80p 439.80p 401.95p 405.60p 641285
28/09/2022 444.00p 446.35p 401.32p 429.20p 1145039
27/09/2022 469.80p 472.80p 448.60p 448.60p 241780

*Close Price adjusted for both dividends and splits