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
28/05/2020 1,153.00p 1,209.63p 1,136.00p 1,201.00p 455406
27/05/2020 1,149.00p 1,181.00p 1,102.00p 1,125.00p 399552
26/05/2020 1,040.00p 1,155.00p 1,040.00p 1,119.00p 393750
25/05/2020 985.00p 1,024.00p 945.22p 1,014.00p 335149
22/05/2020 985.00p 1,024.00p 945.22p 1,014.00p 315149
21/05/2020 957.00p 999.00p 950.50p 986.00p 269821
20/05/2020 961.00p 981.00p 938.00p 974.50p 217705
19/05/2020 975.00p 988.50p 948.02p 973.50p 270193
18/05/2020 885.00p 977.50p 864.00p 953.50p 317127
15/05/2020 854.50p 886.00p 837.00p 870.00p 304223
14/05/2020 841.00p 872.50p 817.00p 863.00p 672129
13/05/2020 865.00p 865.00p 824.50p 841.50p 360482
12/05/2020 880.00p 895.00p 830.50p 869.50p 506954
11/05/2020 910.50p 938.50p 877.50p 877.50p 384883
08/05/2020 947.00p 955.00p 892.00p 905.00p 313681
07/05/2020 947.00p 955.00p 892.00p 905.00p 313681
06/05/2020 933.00p 950.00p 883.50p 900.00p 709692
05/05/2020 940.00p 968.00p 914.00p 927.50p 453692
04/05/2020 955.00p 959.60p 905.00p 942.00p 706397
01/05/2020 970.00p 977.00p 929.50p 952.00p 376747
30/04/2020 989.00p 1,046.96p 914.50p 945.00p 1894676
29/04/2020 880.00p 968.00p 870.50p 957.50p 260313
28/04/2020 872.00p 885.00p 850.00p 868.50p 227990
27/04/2020 818.00p 857.00p 809.00p 855.50p 171958
24/04/2020 834.00p 854.00p 804.50p 807.50p 196172
23/04/2020 822.00p 848.00p 816.50p 837.00p 148266
22/04/2020 823.50p 831.50p 799.00p 821.00p 211816
21/04/2020 839.00p 839.00p 801.74p 808.00p 254069
20/04/2020 851.00p 894.00p 830.00p 839.00p 318946
17/04/2020 870.00p 883.50p 841.00p 852.00p 273980
16/04/2020 825.00p 865.50p 784.00p 833.50p 382535
15/04/2020 948.00p 956.50p 817.00p 822.00p 431038
14/04/2020 1,028.00p 1,057.00p 958.19p 961.00p 402270
09/04/2020 995.00p 1,038.24p 964.00p 1,020.00p 354193
08/04/2020 960.00p 969.00p 907.50p 969.00p 250214
07/04/2020 910.00p 998.00p 900.00p 944.50p 359607
06/04/2020 844.50p 919.50p 831.50p 869.50p 243902
03/04/2020 838.00p 845.50p 773.50p 805.50p 157295
02/04/2020 874.50p 893.00p 791.50p 810.00p 177581
01/04/2020 866.50p 891.50p 835.50p 862.50p 399835
31/03/2020 828.50p 898.34p 827.50p 883.50p 256682
30/03/2020 812.50p 847.82p 791.21p 828.50p 232796
27/03/2020 872.50p 908.82p 816.00p 850.50p 272537
26/03/2020 871.50p 911.71p 837.50p 908.50p 316887
25/03/2020 870.00p 1,005.38p 809.00p 843.50p 654041
24/03/2020 713.50p 845.00p 700.50p 845.00p 570197
23/03/2020 679.00p 719.50p 575.50p 692.50p 426448
20/03/2020 617.00p 778.50p 587.00p 700.00p 1069890
19/03/2020 574.50p 586.00p 492.00p 559.50p 505098
18/03/2020 644.50p 711.00p 552.25p 592.50p 896024
17/03/2020 735.50p 743.50p 550.00p 657.00p 527023
16/03/2020 905.00p 907.50p 694.50p 710.00p 474775
13/03/2020 1,066.00p 1,123.00p 921.00p 921.00p 430594
12/03/2020 1,085.00p 1,101.00p 1,031.00p 1,057.00p 290208
11/03/2020 1,197.00p 1,227.00p 1,179.00p 1,182.00p 172142
10/03/2020 1,251.00p 1,258.00p 1,189.00p 1,197.00p 152048
09/03/2020 1,250.00p 1,265.00p 1,219.00p 1,219.00p 158648
06/03/2020 1,300.00p 1,308.00p 1,273.00p 1,306.00p 325666
05/03/2020 1,350.00p 1,350.00p 1,288.00p 1,305.00p 210960
04/03/2020 1,324.00p 1,349.00p 1,319.00p 1,327.00p 111562
03/03/2020 1,337.00p 1,351.00p 1,319.00p 1,328.00p 103677
02/03/2020 1,354.00p 1,374.00p 1,297.00p 1,307.00p 185614
28/02/2020 1,319.00p 1,349.00p 1,309.00p 1,344.00p 258020
27/02/2020 1,393.00p 1,396.00p 1,363.00p 1,369.00p 201405
26/02/2020 1,421.00p 1,441.00p 1,394.00p 1,409.00p 155874
25/02/2020 1,500.00p 1,500.00p 1,432.00p 1,433.00p 173793
24/02/2020 1,500.00p 1,521.00p 1,470.00p 1,472.00p 130043
21/02/2020 1,510.00p 1,533.00p 1,504.00p 1,505.00p 35275
20/02/2020 1,529.00p 1,550.00p 1,516.00p 1,520.00p 47193
19/02/2020 1,525.00p 1,548.00p 1,520.00p 1,538.00p 30371
18/02/2020 1,522.00p 1,548.00p 1,514.00p 1,522.00p 55981
17/02/2020 1,536.00p 1,550.00p 1,519.18p 1,524.00p 30095
14/02/2020 1,532.00p 1,552.00p 1,513.00p 1,526.00p 57653
13/02/2020 1,539.00p 1,553.82p 1,525.00p 1,525.00p 90855
12/02/2020 1,559.00p 1,565.00p 1,532.00p 1,557.00p 101623
11/02/2020 1,530.00p 1,554.00p 1,518.00p 1,533.00p 115017
10/02/2020 1,526.00p 1,567.00p 1,520.00p 1,520.00p 45615
07/02/2020 1,526.00p 1,576.00p 1,524.64p 1,531.00p 78583
06/02/2020 1,590.00p 1,590.00p 1,541.00p 1,546.00p 36496
05/02/2020 1,555.00p 1,566.00p 1,545.00p 1,558.00p 43911
04/02/2020 1,575.00p 1,588.00p 1,544.00p 1,556.00p 41902
03/02/2020 1,590.00p 1,590.00p 1,536.00p 1,555.00p 97905
31/01/2020 1,570.00p 1,570.00p 1,537.00p 1,551.00p 49352
30/01/2020 1,570.00p 1,573.00p 1,526.00p 1,546.00p 62497
29/01/2020 1,559.00p 1,587.00p 1,528.00p 1,538.00p 61135
28/01/2020 1,583.00p 1,583.00p 1,535.00p 1,548.00p 61037
27/01/2020 1,565.00p 1,569.00p 1,539.00p 1,545.00p 46477
24/01/2020 1,575.00p 1,577.00p 1,555.00p 1,572.00p 89622
23/01/2020 1,570.00p 1,570.08p 1,552.92p 1,569.00p 46917
22/01/2020 1,565.00p 1,608.08p 1,559.00p 1,563.00p 124430
21/01/2020 1,601.00p 1,627.08p 1,591.00p 1,595.00p 45587
20/01/2020 1,611.00p 1,625.00p 1,600.00p 1,611.00p 40174
17/01/2020 1,616.00p 1,627.00p 1,595.00p 1,623.00p 45625
16/01/2020 1,599.00p 1,618.08p 1,580.00p 1,600.00p 96535
15/01/2020 1,606.00p 1,627.08p 1,576.92p 1,600.00p 71604
14/01/2020 1,632.00p 1,639.08p 1,588.00p 1,599.00p 71912
13/01/2020 1,610.00p 1,630.00p 1,597.92p 1,600.00p 53657
10/01/2020 1,648.00p 1,648.00p 1,603.92p 1,605.00p 44362
09/01/2020 1,632.00p 1,632.40p 1,601.92p 1,622.00p 38585
08/01/2020 1,593.00p 1,632.08p 1,593.00p 1,625.00p 45463
07/01/2020 1,626.00p 1,654.00p 1,605.00p 1,626.00p 60193
06/01/2020 1,671.00p 1,677.09p 1,640.00p 1,644.00p 66706
03/01/2020 1,680.00p 1,687.09p 1,652.00p 1,676.00p 65415
02/01/2020 1,680.00p 1,682.09p 1,661.92p 1,678.00p 60776
31/12/2019 1,657.00p 1,680.09p 1,657.00p 1,663.00p 13716
30/12/2019 1,693.00p 1,695.09p 1,667.00p 1,674.00p 22634
27/12/2019 1,669.00p 1,694.00p 1,645.40p 1,694.00p 46777
24/12/2019 1,677.00p 1,683.00p 1,658.00p 1,680.00p 31577
23/12/2019 1,643.00p 1,672.00p 1,639.92p 1,668.00p 72397
20/12/2019 1,640.00p 1,649.30p 1,616.00p 1,643.00p 173531
19/12/2019 1,677.00p 1,698.36p 1,625.00p 1,635.00p 246497
18/12/2019 1,728.00p 1,728.09p 1,693.92p 1,725.00p 134894
17/12/2019 1,687.00p 1,734.00p 1,644.00p 1,734.00p 302051
16/12/2019 1,651.00p 1,662.00p 1,598.31p 1,653.00p 153868
13/12/2019 1,510.00p 1,662.00p 1,497.10p 1,616.00p 268820
12/12/2019 1,523.00p 1,523.00p 1,471.00p 1,482.00p 89218
11/12/2019 1,488.00p 1,503.40p 1,481.00p 1,488.00p 107378
10/12/2019 1,523.00p 1,523.00p 1,494.00p 1,500.00p 190562
09/12/2019 1,508.00p 1,528.80p 1,470.00p 1,508.00p 166265
06/12/2019 1,551.00p 1,551.00p 1,511.00p 1,513.00p 140933
05/12/2019 1,513.00p 1,531.00p 1,511.00p 1,514.00p 81882
04/12/2019 1,502.00p 1,543.00p 1,499.00p 1,522.00p 73547
03/12/2019 1,563.00p 1,571.00p 1,528.00p 1,530.00p 52386
02/12/2019 1,594.00p 1,605.00p 1,568.00p 1,569.00p 95853
29/11/2019 1,598.00p 1,614.00p 1,573.00p 1,601.00p 68868
28/11/2019 1,600.00p 1,600.00p 1,576.00p 1,594.00p 72866
27/11/2019 1,575.00p 1,596.00p 1,543.40p 1,585.00p 90421
26/11/2019 1,541.00p 1,574.00p 1,527.00p 1,572.00p 74485
25/11/2019 1,520.00p 1,551.00p 1,496.00p 1,545.00p 76597
22/11/2019 1,492.00p 1,518.00p 1,492.00p 1,515.00p 73968
21/11/2019 1,526.00p 1,549.00p 1,505.00p 1,508.00p 96847
20/11/2019 1,526.00p 1,555.00p 1,526.00p 1,550.00p 61129
19/11/2019 1,573.00p 1,590.84p 1,551.00p 1,557.00p 50306
18/11/2019 1,529.00p 1,587.00p 1,529.00p 1,569.00p 61591
15/11/2019 1,560.00p 1,575.58p 1,536.00p 1,564.00p 113891
14/11/2019 1,543.00p 1,579.00p 1,543.00p 1,551.00p 79137
13/11/2019 1,501.00p 1,577.00p 1,500.00p 1,566.00p 159531
12/11/2019 1,499.00p 1,527.00p 1,488.00p 1,525.00p 94032
11/11/2019 1,451.00p 1,513.00p 1,448.00p 1,509.00p 74657
08/11/2019 1,490.00p 1,496.00p 1,465.00p 1,487.00p 38296
07/11/2019 1,469.00p 1,490.00p 1,457.00p 1,481.00p 60146
06/11/2019 1,490.00p 1,490.00p 1,451.00p 1,466.00p 38157
05/11/2019 1,488.00p 1,488.00p 1,445.00p 1,469.00p 71466
04/11/2019 1,499.00p 1,499.00p 1,451.00p 1,452.00p 57435
01/11/2019 1,450.00p 1,475.00p 1,450.00p 1,470.00p 55319
31/10/2019 1,501.00p 1,501.00p 1,458.00p 1,463.00p 67695
30/10/2019 1,505.00p 1,505.00p 1,457.00p 1,469.00p 119726
29/10/2019 1,450.00p 1,487.00p 1,450.00p 1,470.00p 42537
28/10/2019 1,481.00p 1,506.00p 1,460.63p 1,476.00p 47239
25/10/2019 1,454.00p 1,479.00p 1,454.00p 1,474.00p 98901
24/10/2019 1,528.00p 1,528.00p 1,474.00p 1,487.00p 74910
23/10/2019 1,509.00p 1,537.50p 1,488.00p 1,492.00p 86454
22/10/2019 1,549.00p 1,549.00p 1,506.00p 1,506.00p 89409
21/10/2019 1,515.00p 1,534.00p 1,502.00p 1,524.00p 98250
18/10/2019 1,535.00p 1,553.00p 1,518.00p 1,520.00p 94100
17/10/2019 1,540.00p 1,580.00p 1,529.00p 1,547.00p 95145
16/10/2019 1,510.00p 1,544.00p 1,507.00p 1,542.00p 86095
15/10/2019 1,523.00p 1,548.30p 1,521.00p 1,540.00p 126827
14/10/2019 1,575.00p 1,575.00p 1,502.00p 1,508.00p 85122
11/10/2019 1,466.00p 1,568.00p 1,466.00p 1,563.00p 152140
10/10/2019 1,496.00p 1,522.00p 1,474.00p 1,474.00p 63483
09/10/2019 1,535.00p 1,535.00p 1,493.00p 1,500.00p 53839
08/10/2019 1,534.00p 1,534.00p 1,508.00p 1,519.00p 57848
07/10/2019 1,560.00p 1,566.00p 1,520.00p 1,525.00p 102369
04/10/2019 1,568.00p 1,568.00p 1,518.50p 1,531.00p 87433
03/10/2019 1,521.00p 1,544.00p 1,516.00p 1,543.00p 63990
02/10/2019 1,534.00p 1,550.00p 1,521.00p 1,533.00p 110269
01/10/2019 1,540.00p 1,561.00p 1,530.42p 1,549.00p 131661
30/09/2019 1,530.00p 1,556.00p 1,530.00p 1,550.00p 63029
27/09/2019 1,561.00p 1,561.00p 1,527.00p 1,548.00p 44536
26/09/2019 1,501.00p 1,543.00p 1,501.00p 1,530.00p 59866
25/09/2019 1,543.00p 1,543.00p 1,511.00p 1,533.00p 53610
24/09/2019 1,547.00p 1,558.75p 1,532.00p 1,542.00p 50426
23/09/2019 1,570.00p 1,571.00p 1,530.00p 1,541.00p 93591
20/09/2019 1,573.00p 1,573.00p 1,524.00p 1,533.00p 432594
19/09/2019 1,549.00p 1,552.00p 1,523.00p 1,539.00p 166054
18/09/2019 1,525.00p 1,550.00p 1,510.00p 1,542.00p 207576
17/09/2019 1,500.00p 1,512.00p 1,455.00p 1,508.00p 402555
16/09/2019 1,513.00p 1,558.70p 1,481.00p 1,486.00p 114229
13/09/2019 1,544.00p 1,562.00p 1,523.00p 1,550.00p 113089
12/09/2019 1,540.00p 1,570.00p 1,540.00p 1,550.00p 178991
11/09/2019 1,563.00p 1,566.00p 1,538.00p 1,555.00p 120135
10/09/2019 1,593.00p 1,593.00p 1,532.00p 1,540.00p 72626
09/09/2019 1,618.00p 1,618.00p 1,554.00p 1,561.00p 122118
06/09/2019 1,603.00p 1,612.00p 1,574.00p 1,574.00p 164086
05/09/2019 1,630.00p 1,645.20p 1,603.00p 1,603.00p 98740
04/09/2019 1,602.00p 1,625.00p 1,584.00p 1,624.00p 85675
03/09/2019 1,580.00p 1,601.00p 1,571.00p 1,579.00p 69468
02/09/2019 1,545.00p 1,589.01p 1,545.00p 1,579.00p 49610
30/08/2019 1,611.00p 1,611.00p 1,570.00p 1,579.00p 66925
29/08/2019 1,558.00p 1,584.00p 1,558.00p 1,579.00p 54723
28/08/2019 1,558.00p 1,589.30p 1,558.00p 1,584.00p 65943
27/08/2019 1,630.00p 1,630.00p 1,573.00p 1,580.00p 116738
23/08/2019 1,598.00p 1,632.00p 1,574.00p 1,615.00p 83063
22/08/2019 1,560.00p 1,594.00p 1,559.80p 1,588.00p 70421
21/08/2019 1,520.00p 1,575.00p 1,520.00p 1,567.00p 46965
20/08/2019 1,580.00p 1,580.00p 1,530.00p 1,545.00p 87107
19/08/2019 1,446.00p 1,594.03p 1,446.00p 1,582.00p 271930
16/08/2019 1,451.00p 1,471.00p 1,451.00p 1,471.00p 55380
15/08/2019 1,482.00p 1,483.00p 1,452.00p 1,466.00p 49051

*Close Price adjusted for both dividends and splits