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
01/02/2024 848.00p 848.50p 827.50p 836.00p 266744
31/01/2024 840.50p 842.00p 828.00p 840.00p 338903
30/01/2024 831.50p 840.00p 821.50p 835.00p 122277
29/01/2024 839.50p 840.00p 817.50p 831.00p 305219
26/01/2024 840.00p 846.00p 821.00p 830.00p 717858
25/01/2024 815.00p 835.50p 815.00p 834.50p 440734
24/01/2024 815.00p 850.00p 815.00p 830.00p 107612
23/01/2024 847.00p 857.50p 834.50p 841.00p 182233
22/01/2024 832.50p 853.84p 832.50p 847.50p 389635
19/01/2024 832.50p 845.00p 827.93p 832.50p 133204
18/01/2024 840.00p 840.00p 829.00p 838.00p 575664
17/01/2024 839.50p 839.50p 807.50p 830.50p 154897
16/01/2024 830.00p 838.50p 813.00p 833.00p 133428
15/01/2024 830.00p 839.50p 810.00p 828.00p 1216177
12/01/2024 820.00p 834.00p 817.50p 828.00p 377053
11/01/2024 829.00p 837.50p 799.25p 812.50p 646206
10/01/2024 830.00p 830.00p 793.50p 813.00p 93166
09/01/2024 790.00p 817.50p 790.00p 811.00p 260964
08/01/2024 820.00p 839.50p 801.00p 815.00p 259371
05/01/2024 804.50p 817.00p 798.00p 807.50p 130658
04/01/2024 792.00p 819.00p 792.00p 815.50p 219762
03/01/2024 832.00p 833.00p 798.00p 808.00p 131617
02/01/2024 810.50p 832.00p 794.00p 804.50p 183580
29/12/2023 791.00p 818.00p 790.50p 810.50p 287100
28/12/2023 830.00p 833.77p 798.00p 808.50p 116404
27/12/2023 777.00p 820.00p 776.50p 820.00p 189296
22/12/2023 808.00p 817.50p 777.00p 813.00p 93511
21/12/2023 810.00p 835.00p 794.00p 818.00p 123106
20/12/2023 800.00p 826.67p 795.00p 810.00p 466656
19/12/2023 800.00p 810.00p 765.50p 801.50p 153868
18/12/2023 770.00p 796.50p 765.00p 791.50p 334274
15/12/2023 770.50p 800.00p 765.00p 783.00p 544487
14/12/2023 764.00p 776.50p 743.00p 765.00p 320670
13/12/2023 764.50p 764.50p 737.50p 737.50p 981843
12/12/2023 764.50p 771.00p 736.00p 742.00p 2699376
11/12/2023 748.50p 767.00p 730.00p 753.00p 217517
08/12/2023 727.00p 749.00p 720.00p 747.00p 147146
07/12/2023 735.00p 739.50p 700.00p 733.00p 1422214
06/12/2023 730.00p 739.00p 717.00p 725.50p 94248
05/12/2023 730.00p 735.00p 689.50p 721.00p 1963902
04/12/2023 700.50p 726.50p 699.00p 725.00p 310650
01/12/2023 689.50p 701.00p 679.00p 700.50p 67872
30/11/2023 725.00p 726.00p 677.50p 686.00p 306598
29/11/2023 725.00p 725.00p 691.50p 714.00p 109240
28/11/2023 725.00p 728.50p 698.50p 712.00p 78748
27/11/2023 712.50p 734.00p 700.50p 709.50p 655269
24/11/2023 711.50p 718.50p 695.49p 712.00p 124031
23/11/2023 710.00p 720.00p 697.00p 712.00p 80937
22/11/2023 699.50p 717.00p 691.50p 711.50p 122955
21/11/2023 713.50p 714.50p 698.00p 699.00p 62277
20/11/2023 709.00p 719.00p 695.44p 711.00p 125382
17/11/2023 719.50p 719.50p 698.00p 706.50p 103325
16/11/2023 746.00p 746.00p 696.00p 696.50p 179455
15/11/2023 709.50p 742.50p 700.00p 740.00p 758340
14/11/2023 683.00p 709.50p 652.50p 709.50p 238655
13/11/2023 662.00p 704.50p 645.00p 672.00p 156549
10/11/2023 662.00p 677.50p 650.00p 660.50p 236185
09/11/2023 680.00p 680.00p 650.50p 677.50p 129541
08/11/2023 700.00p 700.50p 650.50p 677.00p 108189
07/11/2023 668.50p 692.00p 646.50p 676.00p 182106
06/11/2023 663.00p 684.50p 656.68p 681.00p 315047
03/11/2023 697.00p 697.00p 666.00p 680.50p 222015
02/11/2023 639.00p 675.50p 639.00p 666.50p 166758
01/11/2023 622.00p 648.00p 613.75p 642.50p 163409
31/10/2023 609.50p 643.50p 607.00p 632.00p 892017
30/10/2023 640.00p 640.00p 587.00p 622.00p 179251
27/10/2023 606.00p 648.50p 600.50p 613.00p 100335
26/10/2023 592.00p 620.00p 592.00p 613.00p 507940
25/10/2023 615.00p 624.50p 598.00p 621.00p 236010
24/10/2023 635.00p 649.00p 619.50p 620.00p 212467
23/10/2023 600.50p 648.50p 587.00p 630.00p 98104
20/10/2023 650.00p 650.00p 591.00p 628.00p 177659
19/10/2023 642.00p 650.00p 587.00p 634.00p 150529
18/10/2023 647.00p 659.50p 616.00p 650.00p 157059
17/10/2023 644.50p 664.00p 636.50p 655.00p 691465
16/10/2023 639.00p 654.50p 611.00p 647.50p 289782
13/10/2023 654.00p 665.00p 637.00p 640.50p 179513
12/10/2023 660.00p 674.00p 653.00p 655.50p 214614
11/10/2023 653.50p 672.50p 638.00p 656.50p 160021
10/10/2023 635.50p 660.50p 635.50p 659.00p 1002656
09/10/2023 647.50p 678.00p 628.00p 635.50p 479958
06/10/2023 695.50p 709.50p 632.00p 652.00p 1038899
05/10/2023 675.00p 701.00p 675.00p 696.50p 343657
04/10/2023 650.00p 696.00p 650.00p 677.50p 302899
03/10/2023 675.50p 687.00p 651.50p 662.00p 267266
02/10/2023 690.00p 702.00p 664.50p 673.00p 353826
29/09/2023 691.50p 704.43p 681.00p 691.50p 283716
28/09/2023 687.00p 703.50p 673.00p 686.50p 138369
27/09/2023 669.50p 684.00p 656.70p 677.50p 161899
26/09/2023 682.00p 690.50p 675.00p 677.50p 150197
25/09/2023 707.50p 733.48p 684.50p 689.00p 199163
22/09/2023 718.00p 734.50p 703.00p 708.00p 352832
21/09/2023 690.50p 731.50p 686.40p 723.50p 150852
20/09/2023 704.50p 722.00p 674.00p 712.50p 135073
19/09/2023 680.00p 725.00p 680.00p 700.50p 123582
18/09/2023 729.00p 729.00p 699.57p 706.00p 120350
15/09/2023 718.50p 729.00p 703.00p 708.50p 298308
14/09/2023 680.00p 720.50p 660.50p 720.00p 234990
13/09/2023 695.00p 704.99p 655.50p 695.00p 109306
12/09/2023 687.00p 704.50p 677.00p 699.50p 321560
11/09/2023 685.00p 696.50p 681.50p 681.50p 118807
08/09/2023 691.00p 701.50p 681.50p 687.50p 165583
07/09/2023 673.00p 691.00p 670.00p 680.00p 747308
06/09/2023 680.50p 686.50p 671.00p 676.50p 192651
05/09/2023 675.00p 707.00p 675.00p 686.50p 153301
04/09/2023 719.00p 742.50p 697.00p 701.50p 184539
01/09/2023 724.50p 734.00p 708.00p 718.50p 412556
31/08/2023 709.00p 723.00p 701.50p 723.00p 443663
30/08/2023 698.00p 714.00p 690.00p 707.50p 932391
29/08/2023 700.00p 707.00p 689.00p 698.00p 1024045
25/08/2023 700.00p 700.00p 667.50p 681.00p 83937
24/08/2023 685.50p 699.00p 675.50p 675.50p 164833
23/08/2023 655.00p 687.07p 650.00p 686.00p 890308
22/08/2023 640.50p 657.50p 639.00p 653.00p 1162891
21/08/2023 625.00p 648.50p 622.00p 642.50p 189517
18/08/2023 638.50p 645.00p 622.50p 636.00p 854608
17/08/2023 699.00p 699.00p 644.00p 644.50p 160814
16/08/2023 665.50p 696.99p 651.50p 673.00p 125516
15/08/2023 647.50p 688.00p 647.50p 684.50p 138954
14/08/2023 658.50p 690.00p 653.00p 680.00p 180739
11/08/2023 655.50p 665.00p 649.50p 659.50p 111780
10/08/2023 641.00p 661.50p 624.50p 659.00p 378369
09/08/2023 660.00p 660.00p 618.50p 638.50p 369001
08/08/2023 634.00p 649.50p 609.00p 635.50p 285779
07/08/2023 660.00p 660.00p 634.85p 644.50p 292376
04/08/2023 649.00p 655.86p 637.00p 647.00p 279207
03/08/2023 643.50p 676.00p 624.00p 645.00p 254605
02/08/2023 663.00p 663.00p 647.50p 650.00p 363181
01/08/2023 669.00p 683.50p 648.50p 666.50p 206309
31/07/2023 729.50p 729.50p 676.00p 676.00p 204532
28/07/2023 701.00p 703.00p 688.00p 693.00p 199455
27/07/2023 693.00p 713.30p 686.60p 703.00p 424998
26/07/2023 655.50p 697.50p 655.50p 692.50p 228062
25/07/2023 692.50p 700.35p 682.00p 687.00p 132114
24/07/2023 707.00p 712.00p 692.50p 692.50p 148820
21/07/2023 732.50p 732.50p 694.00p 710.50p 363887
20/07/2023 721.00p 730.75p 700.00p 707.00p 327318
19/07/2023 731.00p 753.00p 722.00p 727.50p 261253
18/07/2023 714.00p 731.50p 699.35p 717.50p 1263283
17/07/2023 691.00p 723.00p 690.00p 703.50p 141300
14/07/2023 728.50p 728.50p 700.50p 710.50p 224723
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

*Close Price adjusted for both dividends and splits