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
12/11/2024 612.00p 619.00p 605.50p 606.00p 312178
11/11/2024 624.50p 634.11p 619.00p 624.50p 1220437
08/11/2024 625.50p 634.54p 613.00p 623.50p 2563594
07/11/2024 625.50p 631.50p 614.00p 627.50p 510637
06/11/2024 603.50p 624.50p 602.00p 620.50p 1398970
05/11/2024 601.50p 610.00p 595.25p 598.00p 1943480
04/11/2024 601.00p 614.50p 600.00p 604.50p 589199
01/11/2024 612.50p 639.00p 602.50p 608.00p 658984
31/10/2024 650.00p 652.50p 612.00p 614.00p 923468
30/10/2024 646.00p 680.79p 636.00p 648.50p 1697092
29/10/2024 701.00p 701.00p 647.50p 648.50p 622976
28/10/2024 688.00p 688.00p 672.00p 673.50p 229931
25/10/2024 680.00p 696.00p 671.00p 672.00p 350345
24/10/2024 710.00p 710.00p 680.50p 705.50p 77546
23/10/2024 706.50p 715.00p 698.94p 705.50p 193951
22/10/2024 729.00p 729.00p 703.50p 710.00p 159966
21/10/2024 725.00p 725.00p 707.50p 708.00p 160816
18/10/2024 729.00p 729.00p 690.00p 723.00p 164479
17/10/2024 700.00p 717.50p 699.78p 716.00p 740189
16/10/2024 720.00p 720.00p 701.00p 703.00p 361365
15/10/2024 705.00p 715.50p 703.50p 707.50p 137885
14/10/2024 719.00p 719.00p 704.50p 706.50p 104879
11/10/2024 714.00p 725.00p 701.00p 716.50p 136554
10/10/2024 749.50p 749.50p 708.50p 712.00p 169613
09/10/2024 723.50p 738.00p 715.50p 720.00p 1193816
08/10/2024 725.50p 734.50p 718.00p 725.00p 156846
07/10/2024 740.00p 741.00p 717.02p 737.50p 734552
04/10/2024 730.00p 748.50p 712.50p 730.00p 804577
03/10/2024 718.50p 726.00p 710.00p 724.50p 154616
02/10/2024 703.50p 750.00p 703.50p 716.00p 135592
01/10/2024 750.50p 750.50p 719.50p 728.00p 132162
30/09/2024 744.50p 748.50p 715.00p 741.50p 351885
27/09/2024 724.50p 747.50p 724.50p 740.00p 312425
26/09/2024 710.00p 742.50p 700.00p 731.50p 424456
25/09/2024 710.00p 746.50p 700.50p 710.50p 918216
24/09/2024 722.50p 728.00p 707.00p 711.00p 101217
23/09/2024 724.00p 727.50p 704.50p 721.00p 150304
20/09/2024 720.00p 737.00p 704.50p 709.50p 730543
19/09/2024 715.00p 744.00p 688.00p 723.00p 199630
18/09/2024 719.00p 721.00p 708.50p 715.00p 188261
17/09/2024 745.00p 745.00p 713.50p 718.50p 199971
16/09/2024 698.00p 744.50p 698.00p 710.50p 156480
13/09/2024 680.00p 712.50p 680.00p 711.00p 612037
12/09/2024 680.00p 705.00p 680.00p 692.00p 112345
11/09/2024 700.00p 721.00p 691.50p 691.50p 484066
10/09/2024 715.00p 732.00p 705.50p 705.50p 180215
09/09/2024 722.50p 745.00p 711.00p 718.50p 293801
06/09/2024 722.50p 737.50p 711.50p 712.00p 188046
05/09/2024 723.50p 740.50p 720.50p 726.00p 132476
04/09/2024 732.50p 754.50p 721.00p 726.00p 98206
03/09/2024 748.50p 764.50p 715.00p 732.50p 106630
02/09/2024 752.50p 765.00p 744.50p 744.50p 114591
30/08/2024 752.00p 777.00p 742.50p 759.00p 169577
29/08/2024 780.00p 780.00p 740.00p 759.00p 80059
28/08/2024 775.00p 775.00p 742.00p 754.00p 167986
27/08/2024 764.50p 789.00p 740.50p 769.50p 212063
23/08/2024 766.50p 789.00p 740.50p 764.50p 71272
22/08/2024 779.50p 779.50p 740.50p 766.50p 137730
21/08/2024 742.00p 766.50p 728.50p 764.00p 145604
20/08/2024 728.00p 772.50p 728.00p 749.50p 82316
19/08/2024 760.00p 771.00p 714.50p 760.00p 124306
16/08/2024 771.50p 786.50p 751.50p 760.50p 96233
15/08/2024 740.50p 767.00p 726.50p 761.50p 236310
14/08/2024 764.50p 764.50p 734.29p 743.00p 115853
13/08/2024 727.50p 762.00p 714.00p 745.00p 190594
12/08/2024 747.00p 754.00p 730.50p 735.00p 116583
09/08/2024 721.00p 764.00p 696.00p 748.00p 137064
08/08/2024 713.00p 731.00p 710.00p 729.00p 172629
07/08/2024 720.00p 770.50p 679.50p 728.50p 98089
06/08/2024 720.50p 724.50p 703.50p 722.00p 176035
05/08/2024 730.00p 753.50p 682.50p 715.00p 426285
02/08/2024 748.00p 776.50p 731.00p 731.00p 201122
01/08/2024 750.00p 791.00p 727.50p 756.00p 240192
31/07/2024 778.50p 778.50p 721.50p 746.50p 146042
30/07/2024 728.00p 764.37p 721.50p 739.00p 168036
29/07/2024 749.00p 753.50p 721.00p 730.00p 215423
26/07/2024 734.00p 755.50p 715.00p 749.50p 1201337
25/07/2024 731.00p 754.06p 716.00p 720.00p 372441
24/07/2024 769.50p 769.50p 703.50p 730.00p 219054
23/07/2024 741.50p 749.50p 730.00p 741.50p 82155
22/07/2024 742.50p 764.00p 703.00p 741.50p 385763
19/07/2024 745.50p 754.50p 728.50p 746.00p 166649
18/07/2024 751.00p 772.50p 747.50p 750.00p 244638
17/07/2024 769.50p 776.98p 716.50p 770.00p 229202
16/07/2024 756.00p 766.50p 740.50p 756.50p 125528
15/07/2024 733.50p 784.50p 720.00p 762.00p 104465
12/07/2024 774.50p 789.00p 720.00p 772.00p 112484
11/07/2024 751.00p 776.50p 711.50p 770.50p 159248
10/07/2024 760.00p 788.50p 736.00p 753.00p 213998
09/07/2024 759.00p 772.00p 757.50p 768.50p 233404
08/07/2024 753.00p 772.00p 742.00p 765.50p 215806
05/07/2024 775.50p 778.50p 747.50p 756.50p 202083
04/07/2024 755.00p 755.00p 710.50p 752.00p 173720
03/07/2024 751.00p 751.00p 710.50p 751.00p 290836
02/07/2024 741.50p 750.00p 710.00p 735.00p 132097
01/07/2024 760.00p 760.00p 729.50p 729.50p 452970
28/06/2024 760.00p 760.00p 727.00p 732.00p 154599
27/06/2024 780.00p 780.00p 735.50p 735.50p 90971
26/06/2024 742.00p 769.50p 737.50p 750.50p 271449
25/06/2024 747.00p 765.50p 725.00p 750.50p 64993
24/06/2024 738.50p 756.50p 731.98p 752.00p 135252
21/06/2024 747.50p 760.50p 720.50p 742.00p 422861
20/06/2024 710.50p 745.50p 710.50p 742.50p 93116
19/06/2024 717.00p 757.00p 717.00p 735.00p 149851
18/06/2024 762.00p 762.00p 722.50p 751.50p 163407
17/06/2024 720.00p 745.00p 717.00p 745.00p 185043
14/06/2024 742.00p 748.50p 719.00p 725.50p 159942
13/06/2024 772.00p 772.00p 737.00p 738.00p 130619
12/06/2024 726.50p 754.00p 726.50p 746.00p 188752
11/06/2024 754.50p 791.00p 740.00p 740.00p 91820
10/06/2024 770.00p 799.50p 750.50p 757.50p 136823
07/06/2024 760.00p 786.50p 748.50p 761.00p 155561
06/06/2024 760.00p 799.50p 760.00p 762.50p 382776
05/06/2024 778.50p 779.00p 751.00p 762.50p 82995
04/06/2024 775.00p 782.50p 755.00p 767.00p 150782
03/06/2024 766.00p 783.37p 766.00p 770.00p 112255
31/05/2024 762.50p 791.00p 762.50p 766.00p 421061
30/05/2024 800.00p 800.00p 764.00p 778.00p 426510
29/05/2024 809.50p 809.50p 751.50p 769.50p 168780
28/05/2024 783.50p 794.00p 733.75p 769.00p 233735
24/05/2024 780.00p 794.50p 780.00p 794.00p 105917
23/05/2024 784.00p 798.50p 766.50p 788.50p 173884
22/05/2024 798.50p 801.06p 788.50p 789.00p 188031
21/05/2024 791.00p 812.50p 782.00p 799.50p 439270
20/05/2024 792.00p 811.00p 764.50p 805.00p 205332
17/05/2024 798.00p 807.49p 792.00p 806.50p 967726
16/05/2024 777.00p 802.00p 757.50p 802.00p 218584
15/05/2024 779.50p 787.00p 751.00p 780.00p 592543
14/05/2024 760.00p 782.50p 747.00p 780.00p 419185
13/05/2024 760.50p 775.50p 740.00p 758.00p 183152
10/05/2024 772.50p 777.74p 761.00p 763.50p 201232
09/05/2024 754.00p 773.50p 748.50p 770.50p 334304
08/05/2024 758.00p 762.50p 744.12p 759.00p 434488
07/05/2024 740.00p 750.00p 724.00p 727.50p 173052
03/05/2024 740.00p 742.69p 727.00p 733.00p 119356
02/05/2024 729.50p 740.50p 723.50p 725.50p 95743
01/05/2024 724.50p 732.00p 716.00p 723.50p 116383
30/04/2024 730.00p 748.50p 724.50p 724.50p 169485
29/04/2024 733.50p 742.00p 726.50p 739.50p 178740
26/04/2024 727.00p 737.00p 726.00p 733.50p 90378
25/04/2024 733.00p 740.50p 721.00p 723.00p 112884
24/04/2024 739.00p 742.50p 729.50p 735.50p 120891
23/04/2024 740.00p 743.50p 733.00p 741.50p 118398
22/04/2024 727.50p 740.50p 726.00p 737.00p 111409
19/04/2024 738.00p 746.50p 725.50p 725.50p 99030
18/04/2024 718.00p 737.00p 718.00p 730.50p 163445
17/04/2024 725.00p 736.00p 719.00p 725.00p 177954
16/04/2024 736.00p 743.79p 720.50p 723.00p 945562
15/04/2024 725.00p 749.20p 725.00p 742.00p 137018
12/04/2024 770.00p 770.00p 727.00p 727.00p 116613
11/04/2024 730.00p 749.50p 723.00p 742.00p 168343
10/04/2024 741.00p 753.00p 738.00p 743.00p 136731
09/04/2024 744.00p 752.50p 740.00p 742.00p 349839
08/04/2024 734.00p 750.00p 732.00p 747.00p 356504
05/04/2024 724.00p 734.00p 719.50p 734.00p 160618
04/04/2024 726.00p 739.00p 714.00p 729.50p 194303
03/04/2024 730.00p 751.00p 717.50p 728.00p 170730
02/04/2024 735.00p 743.00p 725.03p 730.00p 323035
28/03/2024 727.00p 742.50p 720.00p 735.50p 217283
27/03/2024 750.00p 755.51p 723.50p 723.50p 877021
26/03/2024 726.00p 746.50p 719.50p 741.00p 264996
25/03/2024 747.50p 759.50p 716.03p 726.00p 407033
22/03/2024 797.50p 798.57p 712.00p 746.00p 1104604
21/03/2024 789.00p 803.00p 780.50p 796.50p 229686
20/03/2024 811.50p 811.50p 793.00p 779.50p 191499
19/03/2024 811.50p 815.00p 792.00p 793.00p 214526
18/03/2024 810.00p 833.00p 786.00p 808.00p 381936
15/03/2024 810.00p 812.50p 795.50p 812.50p 1161534
14/03/2024 785.00p 809.50p 785.00p 799.00p 229242
13/03/2024 792.50p 809.50p 790.50p 807.50p 331054
12/03/2024 789.00p 792.50p 772.50p 791.00p 254561
11/03/2024 789.00p 789.00p 767.50p 784.00p 151963
08/03/2024 769.00p 779.00p 763.00p 774.00p 107073
07/03/2024 771.50p 788.00p 760.00p 777.50p 122325
06/03/2024 779.50p 779.50p 758.50p 772.00p 188183
05/03/2024 769.50p 774.99p 760.00p 763.00p 103011
04/03/2024 752.00p 775.00p 752.00p 770.00p 104556
01/03/2024 780.00p 780.00p 758.00p 767.50p 97970
29/02/2024 762.50p 790.00p 751.50p 758.00p 241689
28/02/2024 788.50p 827.50p 767.00p 773.50p 133680
27/02/2024 793.50p 801.00p 784.00p 796.50p 210071
26/02/2024 804.50p 809.50p 791.00p 791.00p 136173
23/02/2024 801.50p 830.50p 779.63p 804.00p 523904
22/02/2024 792.00p 825.50p 792.00p 821.00p 115668
21/02/2024 791.00p 816.50p 791.00p 816.50p 183933
20/02/2024 793.50p 812.50p 781.50p 801.00p 128354
19/02/2024 794.00p 796.50p 782.50p 796.50p 152834
16/02/2024 780.50p 806.50p 780.50p 791.00p 91607
15/02/2024 800.00p 820.00p 785.50p 789.50p 88862
14/02/2024 768.50p 796.50p 768.50p 796.50p 129381
13/02/2024 782.00p 808.50p 778.48p 789.00p 142100
12/02/2024 812.50p 821.50p 798.49p 808.50p 136399
09/02/2024 819.00p 830.49p 805.00p 806.50p 95986
08/02/2024 828.50p 848.50p 827.00p 830.00p 200897
07/02/2024 822.00p 849.50p 811.50p 830.00p 557752
06/02/2024 850.00p 850.00p 808.50p 823.50p 399199
05/02/2024 845.00p 848.00p 812.00p 812.00p 137707
02/02/2024 849.00p 862.50p 836.50p 839.00p 596101
01/02/2024 848.00p 848.50p 827.50p 836.00p 266744
31/01/2024 840.50p 842.00p 828.00p 840.00p 338903

*Close Price adjusted for both dividends and splits