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
16/12/2021 824.00p 840.50p 814.50p 818.00p 283151
15/12/2021 821.50p 823.88p 801.00p 811.00p 453111
14/12/2021 810.00p 835.30p 800.80p 822.00p 394569
13/12/2021 860.00p 873.55p 812.00p 820.00p 672069
10/12/2021 870.00p 882.00p 862.50p 867.00p 153156
09/12/2021 880.00p 903.50p 867.50p 879.50p 139866
08/12/2021 896.00p 908.00p 863.50p 891.00p 279978
07/12/2021 913.50p 916.96p 897.50p 906.00p 149234
06/12/2021 860.50p 906.00p 849.00p 899.50p 228625
03/12/2021 852.50p 864.93p 840.50p 847.50p 178573
02/12/2021 860.00p 865.50p 849.00p 852.50p 270538
01/12/2021 863.50p 884.50p 855.50p 872.50p 332648
30/11/2021 860.00p 883.00p 851.55p 857.50p 484443
29/11/2021 915.50p 919.00p 880.50p 887.00p 255797
26/11/2021 902.50p 914.50p 861.00p 892.00p 457310
25/11/2021 925.00p 927.00p 904.59p 927.00p 86759
24/11/2021 920.00p 923.50p 889.50p 913.50p 187469
23/11/2021 904.50p 926.50p 892.50p 916.50p 141474
22/11/2021 890.00p 934.00p 890.00p 908.00p 342662
19/11/2021 936.00p 972.50p 895.95p 920.00p 334304
18/11/2021 970.50p 996.50p 917.00p 934.50p 202150
17/11/2021 920.50p 935.91p 907.50p 925.00p 1686213
16/11/2021 944.00p 974.50p 923.50p 927.50p 422730
15/11/2021 945.00p 963.50p 927.00p 934.50p 180115
12/11/2021 959.50p 969.00p 942.00p 942.00p 436514
11/11/2021 959.00p 973.86p 954.00p 958.50p 605874
10/11/2021 1,003.00p 1,009.98p 925.00p 954.50p 1463702
09/11/2021 1,022.00p 1,043.95p 1,017.80p 1,029.00p 190966
08/11/2021 1,035.00p 1,043.00p 1,016.00p 1,031.00p 303903
05/11/2021 1,001.00p 1,043.00p 985.58p 1,041.00p 307813
04/11/2021 990.00p 999.40p 968.50p 996.00p 311353
03/11/2021 955.00p 1,005.00p 955.00p 973.00p 170766
02/11/2021 1,029.00p 1,038.59p 995.00p 995.50p 182793
01/11/2021 1,050.00p 1,050.00p 1,017.00p 1,033.00p 205825
29/10/2021 1,023.00p 1,044.00p 1,020.00p 1,023.00p 234147
28/10/2021 1,031.00p 1,052.00p 995.80p 1,035.00p 274656
27/10/2021 952.00p 1,055.00p 952.00p 1,039.00p 623135
26/10/2021 911.00p 992.00p 911.00p 987.00p 273205
25/10/2021 960.50p 969.00p 943.00p 948.00p 246666
22/10/2021 974.50p 977.50p 948.00p 953.00p 708871
21/10/2021 950.00p 968.00p 947.00p 964.00p 318075
20/10/2021 960.00p 962.28p 942.00p 958.00p 292668
19/10/2021 962.00p 972.50p 944.00p 958.50p 302345
18/10/2021 961.50p 966.19p 942.00p 947.00p 337571
15/10/2021 948.50p 970.50p 948.50p 965.00p 1067569
14/10/2021 975.50p 975.50p 933.50p 964.50p 543388
13/10/2021 910.00p 959.95p 910.00p 943.00p 956256
12/10/2021 930.00p 958.00p 930.00p 945.50p 366087
11/10/2021 967.00p 973.50p 945.43p 960.50p 553328
08/10/2021 975.00p 990.00p 967.00p 971.50p 254896
07/10/2021 996.50p 1,005.00p 958.00p 979.50p 437397
06/10/2021 1,003.00p 1,021.00p 963.05p 975.50p 1111492
05/10/2021 1,036.00p 1,036.00p 996.50p 1,032.00p 523427
04/10/2021 1,104.00p 1,106.52p 996.00p 1,019.00p 356636
01/10/2021 1,024.00p 1,086.00p 979.50p 1,069.00p 1155599
30/09/2021 1,044.00p 1,055.60p 1,036.00p 1,043.00p 383571
29/09/2021 1,018.00p 1,069.55p 1,017.00p 1,044.00p 211107
28/09/2021 1,097.00p 1,104.23p 1,034.00p 1,060.00p 693232
27/09/2021 1,095.00p 1,112.00p 1,078.00p 1,080.00p 214042
24/09/2021 1,087.00p 1,097.00p 1,052.00p 1,095.00p 189686
23/09/2021 1,061.00p 1,085.00p 1,038.42p 1,075.00p 285769
22/09/2021 1,034.00p 1,091.00p 1,034.00p 1,060.00p 168485
21/09/2021 1,085.00p 1,091.00p 1,064.61p 1,075.00p 187825
20/09/2021 1,000.00p 1,089.00p 1,000.00p 1,074.00p 175540
17/09/2021 1,051.00p 1,087.00p 1,024.51p 1,055.00p 367465
16/09/2021 1,004.00p 1,041.00p 1,004.00p 1,041.00p 443926
15/09/2021 1,049.00p 1,070.10p 1,005.00p 1,005.00p 215329
14/09/2021 1,065.00p 1,081.00p 1,033.00p 1,046.00p 155966
13/09/2021 1,070.00p 1,074.49p 1,045.00p 1,060.00p 166932
10/09/2021 1,065.00p 1,069.00p 1,049.85p 1,056.00p 146556
09/09/2021 1,058.00p 1,064.00p 1,034.00p 1,060.00p 258074
08/09/2021 1,077.00p 1,084.00p 1,049.00p 1,056.00p 124157
07/09/2021 1,099.00p 1,099.00p 1,071.44p 1,082.00p 143507
06/09/2021 1,101.00p 1,102.00p 1,080.00p 1,099.00p 431858
03/09/2021 1,136.00p 1,136.00p 1,085.00p 1,097.00p 471294
02/09/2021 1,150.00p 1,150.00p 1,102.00p 1,120.00p 132491
01/09/2021 1,125.00p 1,143.00p 1,116.00p 1,118.00p 515920
31/08/2021 1,116.00p 1,125.90p 1,101.00p 1,113.00p 495413
30/08/2021 1,118.00p 1,137.00p 1,105.00p 1,112.00p 154062
27/08/2021 1,118.00p 1,137.00p 1,105.00p 1,112.00p 154062
26/08/2021 1,128.00p 1,131.00p 1,110.00p 1,115.00p 71935
25/08/2021 1,128.00p 1,154.00p 1,122.00p 1,131.00p 201299
24/08/2021 1,126.00p 1,132.00p 1,094.00p 1,125.00p 123977
23/08/2021 1,120.00p 1,134.18p 1,097.00p 1,098.00p 87427
20/08/2021 1,100.00p 1,118.00p 1,087.00p 1,118.00p 141367
19/08/2021 1,130.00p 1,148.00p 1,112.00p 1,116.00p 113417
18/08/2021 1,130.00p 1,162.00p 1,109.00p 1,156.00p 159891
17/08/2021 1,119.00p 1,124.00p 1,102.77p 1,116.00p 108792
16/08/2021 1,180.00p 1,180.00p 1,118.41p 1,126.00p 111214
13/08/2021 1,128.00p 1,143.00p 1,127.00p 1,143.00p 66200
12/08/2021 1,132.00p 1,150.08p 1,119.00p 1,125.00p 150969
11/08/2021 1,130.00p 1,150.00p 1,121.61p 1,133.00p 175347
10/08/2021 1,165.00p 1,166.00p 1,131.00p 1,135.00p 147449
09/08/2021 1,126.00p 1,147.00p 1,123.14p 1,147.00p 108505
06/08/2021 1,151.00p 1,162.00p 1,133.00p 1,142.00p 91992
05/08/2021 1,126.00p 1,155.00p 1,107.00p 1,155.00p 360027
04/08/2021 1,165.00p 1,165.00p 1,113.00p 1,119.00p 151780
03/08/2021 1,155.00p 1,163.00p 1,133.00p 1,142.00p 103427
02/08/2021 1,148.00p 1,168.89p 1,136.00p 1,154.00p 98440
30/07/2021 1,162.00p 1,165.00p 1,116.00p 1,135.00p 87793
29/07/2021 1,188.00p 1,188.00p 1,135.11p 1,165.00p 159310
28/07/2021 1,194.00p 1,194.00p 1,153.00p 1,160.00p 223001
27/07/2021 1,150.00p 1,177.00p 1,135.00p 1,167.00p 228633
26/07/2021 1,129.00p 1,150.00p 1,109.00p 1,150.00p 224601
23/07/2021 1,084.00p 1,144.45p 1,084.00p 1,124.00p 293514
22/07/2021 1,126.00p 1,158.00p 1,110.00p 1,114.00p 269816
21/07/2021 1,080.00p 1,124.00p 1,069.00p 1,124.00p 276879
20/07/2021 1,052.00p 1,068.00p 1,034.00p 1,060.00p 287722
19/07/2021 1,066.00p 1,076.00p 1,036.00p 1,046.00p 354438
16/07/2021 1,080.00p 1,100.25p 1,069.25p 1,074.00p 421808
15/07/2021 1,100.00p 1,101.96p 1,062.00p 1,062.00p 341606
14/07/2021 1,086.00p 1,090.00p 1,070.00p 1,087.00p 569424
13/07/2021 1,110.00p 1,129.00p 1,080.80p 1,089.00p 438475
12/07/2021 1,178.00p 1,179.00p 1,111.00p 1,112.00p 345076
09/07/2021 1,175.00p 1,179.00p 1,162.00p 1,168.00p 276561
08/07/2021 1,200.00p 1,216.00p 1,157.00p 1,163.00p 362865
07/07/2021 1,250.00p 1,251.60p 1,204.60p 1,215.00p 252653
06/07/2021 1,280.00p 1,281.00p 1,234.00p 1,239.00p 252031
05/07/2021 1,249.00p 1,281.00p 1,227.00p 1,273.00p 285528
02/07/2021 1,224.00p 1,236.00p 1,209.00p 1,234.00p 231545
01/07/2021 1,203.00p 1,249.00p 1,173.00p 1,217.00p 287907
30/06/2021 1,205.00p 1,237.00p 1,165.00p 1,178.00p 249003
29/06/2021 1,195.00p 1,216.00p 1,171.00p 1,180.00p 282109
28/06/2021 1,212.00p 1,214.00p 1,185.00p 1,194.00p 264221
25/06/2021 1,218.00p 1,225.00p 1,202.00p 1,210.00p 143401
24/06/2021 1,240.00p 1,254.23p 1,211.00p 1,217.00p 194533
23/06/2021 1,230.00p 1,263.00p 1,230.00p 1,238.00p 178480
22/06/2021 1,228.00p 1,243.00p 1,204.00p 1,232.00p 181123
21/06/2021 1,190.00p 1,212.00p 1,160.00p 1,212.00p 344122
18/06/2021 1,204.00p 1,230.00p 1,186.00p 1,190.00p 419994
17/06/2021 1,223.00p 1,231.00p 1,201.40p 1,219.00p 309139
16/06/2021 1,260.00p 1,260.00p 1,222.00p 1,225.00p 249738
15/06/2021 1,232.00p 1,268.00p 1,224.00p 1,248.00p 348577
14/06/2021 1,288.00p 1,297.00p 1,237.00p 1,237.00p 301251
11/06/2021 1,289.00p 1,300.00p 1,271.00p 1,288.00p 170603
10/06/2021 1,329.00p 1,339.00p 1,268.00p 1,279.00p 274014
09/06/2021 1,337.00p 1,341.11p 1,319.00p 1,330.00p 234594
08/06/2021 1,300.00p 1,336.00p 1,300.00p 1,329.00p 127125
07/06/2021 1,350.00p 1,350.00p 1,317.00p 1,325.00p 60957
04/06/2021 1,317.00p 1,328.00p 1,308.00p 1,327.00p 103038
03/06/2021 1,338.00p 1,347.00p 1,302.00p 1,315.00p 152270
02/06/2021 1,351.00p 1,361.97p 1,326.00p 1,338.00p 98965
01/06/2021 1,317.00p 1,361.00p 1,307.00p 1,351.00p 509947
31/05/2021 1,320.00p 1,364.00p 1,315.00p 1,317.00p 180623
28/05/2021 1,320.00p 1,364.00p 1,315.00p 1,317.00p 180623
27/05/2021 1,370.00p 1,382.00p 1,346.00p 1,354.00p 349536
26/05/2021 1,402.00p 1,402.00p 1,350.10p 1,370.00p 100589
25/05/2021 1,394.00p 1,421.00p 1,357.00p 1,357.00p 172750
24/05/2021 1,350.00p 1,390.00p 1,327.00p 1,386.00p 165771
21/05/2021 1,311.00p 1,342.00p 1,309.00p 1,337.00p 138746
20/05/2021 1,283.00p 1,326.00p 1,267.00p 1,313.00p 116419
19/05/2021 1,323.00p 1,350.00p 1,288.21p 1,304.00p 163830
18/05/2021 1,321.00p 1,340.00p 1,299.40p 1,336.00p 142619
17/05/2021 1,311.00p 1,396.00p 1,302.16p 1,308.00p 159917
14/05/2021 1,339.00p 1,353.00p 1,305.00p 1,352.00p 259479
13/05/2021 1,365.00p 1,365.00p 1,301.00p 1,327.00p 191867
12/05/2021 1,355.00p 1,374.00p 1,343.00p 1,353.00p 142007
11/05/2021 1,375.00p 1,377.00p 1,337.00p 1,342.00p 166923
10/05/2021 1,382.00p 1,391.00p 1,355.00p 1,391.00p 142077
07/05/2021 1,400.00p 1,400.00p 1,331.00p 1,367.00p 267659
06/05/2021 1,328.00p 1,348.00p 1,321.00p 1,334.00p 136388
05/05/2021 1,353.00p 1,366.00p 1,324.57p 1,335.00p 160630
04/05/2021 1,340.00p 1,350.00p 1,321.00p 1,339.00p 320332
03/05/2021 1,300.00p 1,351.00p 1,300.00p 1,336.00p 289568
30/04/2021 1,300.00p 1,351.00p 1,300.00p 1,336.00p 289568
29/04/2021 1,358.00p 1,376.00p 1,322.00p 1,342.00p 215615
28/04/2021 1,400.00p 1,400.00p 1,351.00p 1,351.00p 169122
27/04/2021 1,398.00p 1,398.00p 1,365.00p 1,365.00p 179428
26/04/2021 1,396.00p 1,418.79p 1,367.00p 1,394.00p 187197
23/04/2021 1,373.00p 1,389.00p 1,349.00p 1,377.00p 195621
22/04/2021 1,345.00p 1,380.00p 1,335.00p 1,374.00p 128867
21/04/2021 1,332.00p 1,358.00p 1,321.00p 1,343.00p 157761
20/04/2021 1,361.00p 1,369.74p 1,311.00p 1,323.00p 257625
19/04/2021 1,400.00p 1,409.00p 1,359.00p 1,363.00p 155805
16/04/2021 1,370.00p 1,384.90p 1,355.00p 1,384.00p 142167
15/04/2021 1,391.00p 1,403.00p 1,351.00p 1,369.00p 162686
14/04/2021 1,372.00p 1,397.00p 1,366.00p 1,390.00p 162233
13/04/2021 1,367.00p 1,396.00p 1,361.00p 1,392.00p 119541
12/04/2021 1,401.00p 1,410.37p 1,368.72p 1,374.00p 208964
09/04/2021 1,429.00p 1,429.00p 1,387.00p 1,400.00p 166207
08/04/2021 1,426.00p 1,432.00p 1,386.16p 1,394.00p 206347
07/04/2021 1,413.00p 1,432.00p 1,393.00p 1,400.00p 322348
06/04/2021 1,385.00p 1,421.00p 1,357.00p 1,404.00p 372338
02/04/2021 1,362.00p 1,382.00p 1,355.00p 1,365.00p 171650
01/04/2021 1,362.00p 1,382.00p 1,355.00p 1,365.00p 171650
31/03/2021 1,365.00p 1,384.00p 1,336.00p 1,358.00p 203437
30/03/2021 1,359.00p 1,368.94p 1,334.00p 1,361.00p 173041
29/03/2021 1,350.00p 1,359.00p 1,328.00p 1,339.00p 138639
26/03/2021 1,297.00p 1,360.00p 1,294.00p 1,336.00p 182136
25/03/2021 1,348.00p 1,360.88p 1,306.00p 1,334.00p 173324
24/03/2021 1,270.00p 1,355.00p 1,270.00p 1,350.00p 210269
23/03/2021 1,305.00p 1,315.71p 1,264.00p 1,314.00p 306123
22/03/2021 1,282.00p 1,313.00p 1,248.00p 1,309.00p 371738
19/03/2021 1,315.00p 1,362.00p 1,279.00p 1,289.00p 571680
18/03/2021 1,335.00p 1,387.00p 1,313.00p 1,320.00p 312937
17/03/2021 1,402.00p 1,407.47p 1,373.00p 1,388.00p 252200
16/03/2021 1,391.00p 1,414.00p 1,381.00p 1,397.00p 254632
15/03/2021 1,350.00p 1,398.00p 1,333.00p 1,379.00p 260179
12/03/2021 1,334.00p 1,356.00p 1,314.00p 1,356.00p 433509
11/03/2021 1,296.00p 1,336.00p 1,276.00p 1,335.00p 268423

*Close Price adjusted for both dividends and splits