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
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
26/09/2022 462.60p 470.00p 456.20p 464.40p 235307
23/09/2022 480.00p 488.20p 466.80p 466.80p 533055
22/09/2022 496.20p 497.40p 484.00p 487.40p 222874
21/09/2022 490.60p 501.50p 486.60p 497.60p 250013
20/09/2022 515.00p 523.00p 490.80p 497.00p 565855
19/09/2022 510.00p 536.00p 503.00p 515.00p 355666
16/09/2022 510.00p 536.00p 503.00p 515.00p 318001
15/09/2022 506.00p 518.50p 501.00p 509.00p 115840
14/09/2022 501.00p 520.00p 497.07p 509.50p 178861
13/09/2022 550.00p 550.50p 523.00p 523.00p 251485
12/09/2022 532.50p 544.50p 521.50p 538.50p 300796
09/09/2022 516.00p 524.50p 514.00p 521.00p 175171
08/09/2022 498.40p 522.00p 495.00p 513.50p 237150
07/09/2022 496.00p 510.50p 495.60p 505.00p 418773
06/09/2022 522.00p 529.50p 487.00p 511.00p 238040
05/09/2022 469.20p 489.80p 469.20p 488.60p 263877
02/09/2022 478.00p 498.20p 466.65p 484.00p 137673
01/09/2022 488.20p 488.20p 468.42p 471.80p 216097
31/08/2022 490.60p 493.60p 478.00p 482.00p 439443
30/08/2022 498.00p 500.13p 485.82p 490.80p 342100
26/08/2022 505.00p 506.00p 492.00p 492.00p 404668
25/08/2022 500.00p 510.12p 499.40p 499.60p 524609
24/08/2022 510.00p 516.53p 499.80p 505.50p 363584
23/08/2022 512.00p 530.50p 509.50p 512.00p 318794
22/08/2022 534.00p 537.33p 512.00p 522.50p 189080
19/08/2022 565.50p 569.50p 534.00p 534.00p 206898
18/08/2022 551.00p 557.87p 545.50p 551.00p 151475
17/08/2022 563.50p 603.65p 547.92p 548.50p 222284
16/08/2022 563.00p 591.00p 563.00p 581.00p 114654
15/08/2022 620.00p 620.00p 580.50p 584.50p 99083
12/08/2022 580.00p 593.00p 575.50p 593.00p 91771
11/08/2022 595.00p 597.50p 576.00p 580.50p 132957
10/08/2022 556.00p 584.50p 545.50p 583.50p 204173
09/08/2022 595.00p 595.00p 557.50p 560.00p 228432
08/08/2022 580.00p 583.50p 572.50p 581.00p 105581
05/08/2022 570.00p 580.50p 569.50p 573.00p 111857
04/08/2022 582.50p 582.50p 566.50p 576.50p 126463
03/08/2022 572.00p 572.00p 555.50p 570.00p 162703
02/08/2022 555.00p 563.00p 546.00p 558.00p 204694
01/08/2022 596.00p 596.00p 555.50p 560.00p 223460
29/07/2022 544.50p 567.00p 544.50p 556.50p 226885
28/07/2022 533.50p 555.88p 533.50p 551.50p 378471
27/07/2022 541.50p 563.00p 537.50p 550.00p 381045
26/07/2022 535.00p 559.50p 535.00p 541.50p 167271
25/07/2022 595.00p 595.00p 559.00p 560.00p 130167
22/07/2022 550.50p 576.50p 550.50p 566.00p 123262
21/07/2022 594.50p 594.50p 552.50p 565.00p 153885
20/07/2022 540.50p 580.00p 540.50p 568.50p 241867
19/07/2022 580.00p 580.00p 547.50p 556.00p 219442
18/07/2022 565.00p 575.00p 547.00p 560.50p 301634
15/07/2022 527.00p 549.00p 515.50p 543.50p 352519
14/07/2022 584.50p 588.20p 540.00p 540.00p 510002
13/07/2022 597.50p 602.50p 560.00p 577.50p 785784
12/07/2022 646.50p 646.50p 616.00p 630.00p 684529
11/07/2022 646.50p 646.50p 600.80p 623.50p 232559
08/07/2022 606.50p 621.50p 601.50p 616.50p 222009
07/07/2022 586.00p 630.50p 586.00p 611.50p 135990
06/07/2022 617.50p 632.50p 603.50p 616.00p 170336
05/07/2022 622.00p 626.50p 598.50p 605.50p 370886
04/07/2022 632.50p 644.00p 620.00p 620.00p 260805
01/07/2022 620.00p 648.50p 620.00p 635.00p 181889
30/06/2022 629.50p 630.35p 620.00p 624.00p 668977
29/06/2022 664.00p 675.50p 637.00p 637.00p 254558
28/06/2022 660.00p 691.72p 660.00p 683.50p 786468
27/06/2022 683.00p 695.75p 678.00p 686.00p 108942
24/06/2022 670.00p 688.00p 659.50p 682.00p 143930
23/06/2022 700.00p 700.00p 662.00p 662.00p 100222
22/06/2022 681.50p 686.00p 663.00p 681.50p 191563
21/06/2022 732.00p 732.00p 685.89p 688.00p 154500
20/06/2022 694.00p 706.50p 682.50p 700.00p 221236
17/06/2022 681.50p 709.00p 675.50p 700.50p 529926
16/06/2022 718.00p 725.00p 690.50p 690.50p 1376693
15/06/2022 718.50p 735.00p 718.50p 723.00p 810918
14/06/2022 735.00p 735.00p 712.50p 719.50p 311679
13/06/2022 742.50p 750.50p 718.00p 730.00p 371465
10/06/2022 755.00p 765.50p 741.00p 741.00p 260707
09/06/2022 771.00p 771.00p 753.50p 763.50p 191648
08/06/2022 765.00p 768.00p 746.50p 759.00p 204076
07/06/2022 748.50p 753.50p 740.00p 750.00p 294170
06/06/2022 741.50p 757.50p 733.50p 743.00p 1871373
03/06/2022 738.50p 756.50p 737.00p 739.00p 106331
02/06/2022 738.50p 756.50p 737.00p 739.00p 106331
01/06/2022 738.50p 756.50p 737.00p 739.00p 106331
31/05/2022 765.00p 765.00p 744.30p 746.50p 234605
30/05/2022 763.50p 771.00p 732.50p 756.00p 149378
27/05/2022 750.00p 756.50p 732.87p 746.50p 167766
26/05/2022 706.50p 740.50p 705.00p 740.50p 176429
25/05/2022 703.50p 738.50p 690.50p 706.00p 132404
24/05/2022 735.00p 735.00p 699.00p 707.50p 696416
23/05/2022 709.00p 720.00p 702.08p 713.50p 139131
20/05/2022 696.50p 712.50p 688.50p 708.50p 180705
19/05/2022 706.00p 708.80p 682.60p 694.00p 271998
18/05/2022 749.50p 749.50p 706.50p 706.50p 175138
17/05/2022 732.50p 749.00p 724.50p 736.50p 97147
16/05/2022 745.00p 745.00p 720.30p 730.00p 130625
13/05/2022 714.50p 730.50p 704.50p 730.50p 152063
12/05/2022 712.00p 715.50p 694.50p 705.00p 215494
11/05/2022 710.50p 721.50p 698.50p 721.00p 162389
10/05/2022 730.00p 730.00p 698.00p 700.00p 156600
09/05/2022 721.50p 724.20p 699.50p 705.00p 183297
06/05/2022 713.50p 724.30p 707.00p 718.50p 440506
05/05/2022 742.00p 748.30p 712.00p 718.00p 217420
04/05/2022 725.00p 737.50p 710.00p 730.00p 271081
03/05/2022 734.00p 745.50p 715.00p 741.00p 203875
02/05/2022 735.50p 742.93p 728.00p 735.50p 150036
29/04/2022 735.50p 742.92p 728.00p 735.50p 150036
28/04/2022 718.00p 735.00p 716.17p 730.00p 133607
27/04/2022 720.50p 746.50p 709.00p 722.00p 222161
26/04/2022 739.50p 739.50p 714.50p 722.00p 189391
25/04/2022 728.50p 729.00p 708.00p 718.50p 190176
22/04/2022 740.00p 748.00p 735.00p 735.00p 203797
21/04/2022 738.50p 757.00p 736.50p 747.00p 197607
20/04/2022 734.00p 743.50p 727.00p 738.50p 181699
19/04/2022 721.00p 740.50p 720.50p 733.50p 198549
18/04/2022 723.50p 745.50p 721.50p 737.00p 271011
15/04/2022 723.50p 745.50p 721.50p 737.00p 271011
14/04/2022 723.50p 745.50p 721.50p 737.00p 271011
13/04/2022 731.00p 747.50p 725.30p 728.50p 281495
12/04/2022 758.50p 766.00p 747.50p 749.00p 176498
11/04/2022 767.50p 774.50p 751.00p 767.00p 203138
08/04/2022 791.50p 796.50p 768.50p 775.50p 309144
07/04/2022 790.00p 790.00p 764.00p 780.00p 273085
06/04/2022 788.50p 788.50p 763.50p 770.00p 224135
05/04/2022 775.00p 788.00p 761.50p 777.50p 306579
04/04/2022 811.00p 817.50p 769.50p 778.50p 334248
01/04/2022 782.00p 791.93p 774.50p 780.00p 247850
31/03/2022 794.50p 804.50p 778.50p 781.50p 221710
30/03/2022 833.00p 833.00p 783.00p 791.00p 271597
29/03/2022 804.50p 819.50p 782.50p 819.50p 374250
28/03/2022 801.50p 807.50p 779.00p 799.00p 159940
25/03/2022 798.00p 809.00p 778.50p 793.50p 329244
24/03/2022 785.00p 805.50p 781.00p 791.00p 263805
23/03/2022 793.50p 831.58p 793.50p 808.00p 456308
22/03/2022 802.50p 832.50p 802.00p 828.50p 686966
21/03/2022 846.00p 853.50p 807.15p 818.50p 391184
18/03/2022 834.00p 848.50p 812.50p 842.00p 601731
17/03/2022 782.00p 833.00p 780.00p 826.50p 226465
16/03/2022 760.00p 818.50p 760.00p 812.00p 300902
15/03/2022 759.50p 796.70p 748.00p 772.00p 701696
14/03/2022 767.50p 793.31p 757.50p 768.00p 176279
11/03/2022 763.50p 792.50p 754.00p 769.50p 134824
10/03/2022 810.00p 810.00p 755.00p 760.00p 156664
09/03/2022 737.00p 795.00p 734.00p 778.00p 291404
08/03/2022 733.00p 773.00p 717.50p 733.00p 422312
07/03/2022 764.00p 794.00p 712.50p 758.50p 325200
04/03/2022 846.50p 846.50p 771.50p 776.00p 353461
03/03/2022 820.50p 842.50p 811.99p 816.00p 322601
02/03/2022 810.50p 863.90p 810.50p 838.50p 236064
01/03/2022 919.50p 919.50p 832.08p 835.00p 223120
28/02/2022 900.00p 900.00p 854.00p 876.00p 221807
25/02/2022 810.50p 870.80p 810.50p 868.00p 297596
24/02/2022 820.00p 845.06p 801.00p 833.50p 404177
23/02/2022 850.00p 876.38p 845.00p 845.00p 174768
22/02/2022 810.00p 876.42p 810.00p 867.00p 242244
21/02/2022 886.50p 898.50p 864.00p 870.00p 227777
18/02/2022 850.00p 889.40p 824.00p 876.00p 208962
17/02/2022 931.50p 931.50p 886.50p 889.50p 255422
16/02/2022 921.50p 928.50p 897.00p 908.50p 196864
15/02/2022 885.50p 912.00p 879.50p 911.00p 229511
14/02/2022 900.50p 910.10p 871.00p 893.00p 249519
11/02/2022 950.00p 950.00p 900.00p 909.50p 150819
10/02/2022 928.50p 929.31p 906.50p 925.50p 235762
09/02/2022 900.00p 913.50p 893.00p 911.50p 239001
08/02/2022 872.00p 889.00p 866.50p 885.50p 156858
07/02/2022 878.00p 888.50p 865.15p 878.00p 113952
04/02/2022 882.50p 886.50p 865.50p 875.00p 204345
03/02/2022 880.00p 906.50p 879.50p 879.50p 178611
02/02/2022 905.00p 918.00p 889.50p 889.50p 120617
01/02/2022 897.00p 915.00p 893.00p 900.00p 677511
31/01/2022 898.00p 900.00p 870.50p 892.00p 203391
28/01/2022 895.00p 900.50p 877.50p 884.00p 223697
27/01/2022 895.50p 911.00p 885.50p 904.50p 169826
26/01/2022 896.50p 922.40p 895.50p 912.50p 412867
25/01/2022 881.50p 902.35p 867.50p 887.50p 206940
24/01/2022 946.50p 946.50p 858.00p 871.00p 398612
21/01/2022 893.00p 924.00p 888.50p 902.50p 233676
20/01/2022 930.00p 945.06p 918.00p 931.50p 336618
19/01/2022 873.00p 949.50p 873.00p 919.50p 508160
18/01/2022 903.00p 922.00p 899.88p 903.50p 165723
17/01/2022 932.00p 935.50p 914.06p 921.00p 176719
14/01/2022 942.00p 942.00p 920.50p 925.50p 152913

*Close Price adjusted for both dividends and splits