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
15/08/2019 1,482.00p 1,483.00p 1,452.00p 1,466.00p 49051
14/08/2019 1,512.00p 1,512.00p 1,458.00p 1,465.00p 81709
13/08/2019 1,505.00p 1,507.00p 1,480.00p 1,500.00p 58547
12/08/2019 1,516.00p 1,516.00p 1,485.00p 1,487.00p 114782
09/08/2019 1,513.00p 1,513.00p 1,487.00p 1,501.00p 30506
08/08/2019 1,514.00p 1,514.00p 1,485.00p 1,498.00p 62307
07/08/2019 1,495.00p 1,496.00p 1,470.00p 1,485.00p 53655
06/08/2019 1,476.00p 1,486.00p 1,464.00p 1,468.00p 81214
05/08/2019 1,483.00p 1,493.00p 1,467.00p 1,471.00p 72371
02/08/2019 1,519.00p 1,524.30p 1,497.00p 1,501.00p 78589
01/08/2019 1,522.00p 1,553.00p 1,520.00p 1,526.00p 75644
31/07/2019 1,525.00p 1,546.00p 1,525.00p 1,531.00p 84910
30/07/2019 1,561.00p 1,561.00p 1,536.00p 1,545.00p 58525
29/07/2019 1,544.00p 1,551.60p 1,531.00p 1,548.00p 173918
26/07/2019 1,548.00p 1,553.00p 1,534.00p 1,540.00p 127765
25/07/2019 1,585.00p 1,592.02p 1,547.00p 1,548.00p 117386
24/07/2019 1,586.00p 1,586.00p 1,563.00p 1,565.00p 109363
23/07/2019 1,575.00p 1,592.00p 1,568.00p 1,581.00p 71380
22/07/2019 1,566.00p 1,583.00p 1,561.00p 1,577.00p 87596
19/07/2019 1,529.00p 1,576.68p 1,527.00p 1,571.00p 211628
18/07/2019 1,469.00p 1,527.00p 1,469.00p 1,527.00p 307428
17/07/2019 1,490.00p 1,490.00p 1,464.00p 1,465.00p 113018
16/07/2019 1,487.00p 1,487.00p 1,463.00p 1,480.00p 70329
15/07/2019 1,470.00p 1,481.05p 1,460.00p 1,474.00p 82455
12/07/2019 1,476.00p 1,476.00p 1,446.00p 1,460.00p 85275
11/07/2019 1,460.00p 1,460.00p 1,448.00p 1,453.00p 58901
10/07/2019 1,416.00p 1,466.00p 1,416.00p 1,444.00p 101164
09/07/2019 1,404.00p 1,422.00p 1,392.00p 1,408.00p 120221
08/07/2019 1,425.00p 1,439.00p 1,413.00p 1,419.00p 98185
05/07/2019 1,464.00p 1,464.00p 1,433.00p 1,439.00p 36244
04/07/2019 1,459.00p 1,459.00p 1,432.00p 1,441.00p 72948
03/07/2019 1,465.00p 1,465.00p 1,443.00p 1,451.00p 48624
02/07/2019 1,450.00p 1,459.00p 1,444.00p 1,450.00p 64007
01/07/2019 1,449.00p 1,463.00p 1,429.00p 1,450.00p 85151
28/06/2019 1,425.00p 1,441.00p 1,418.00p 1,428.00p 142936
27/06/2019 1,420.00p 1,428.00p 1,398.54p 1,427.00p 70727
26/06/2019 1,406.00p 1,414.00p 1,401.00p 1,410.00p 52919
25/06/2019 1,441.00p 1,441.00p 1,408.00p 1,408.00p 63998
24/06/2019 1,450.00p 1,450.00p 1,429.00p 1,432.00p 79306
21/06/2019 1,430.00p 1,445.00p 1,429.00p 1,445.00p 311067
20/06/2019 1,440.00p 1,444.00p 1,422.00p 1,442.00p 50131
19/06/2019 1,435.00p 1,440.00p 1,412.00p 1,430.00p 61079
18/06/2019 1,407.00p 1,434.00p 1,399.00p 1,428.00p 103926
17/06/2019 1,399.00p 1,410.00p 1,394.66p 1,405.00p 73762
14/06/2019 1,390.00p 1,406.00p 1,390.00p 1,399.00p 60974
13/06/2019 1,405.00p 1,406.00p 1,391.52p 1,400.00p 146938
12/06/2019 1,404.00p 1,404.00p 1,376.00p 1,400.00p 61806
11/06/2019 1,404.00p 1,404.00p 1,373.00p 1,384.00p 44870
10/06/2019 1,391.00p 1,398.00p 1,366.00p 1,384.00p 49412
07/06/2019 1,385.00p 1,387.45p 1,372.00p 1,384.00p 57670
06/06/2019 1,363.00p 1,384.00p 1,356.00p 1,375.00p 60966
05/06/2019 1,346.00p 1,375.00p 1,333.00p 1,357.00p 72284
04/06/2019 1,292.00p 1,345.00p 1,292.00p 1,345.00p 109216
03/06/2019 1,343.00p 1,343.00p 1,310.00p 1,310.00p 64323
31/05/2019 1,340.00p 1,342.21p 1,317.00p 1,331.00p 131605
30/05/2019 1,300.00p 1,342.00p 1,300.00p 1,332.00p 79762
29/05/2019 1,342.00p 1,342.00p 1,307.00p 1,325.00p 62114
28/05/2019 1,341.00p 1,341.00p 1,316.00p 1,326.00p 110817
24/05/2019 1,328.00p 1,330.00p 1,314.00p 1,329.00p 50455
23/05/2019 1,303.00p 1,330.00p 1,295.00p 1,322.00p 92782
22/05/2019 1,337.00p 1,337.00p 1,314.00p 1,314.00p 62678
21/05/2019 1,328.00p 1,337.00p 1,310.00p 1,327.00p 60440
20/05/2019 1,311.00p 1,320.00p 1,299.00p 1,309.00p 127076
17/05/2019 1,323.00p 1,329.00p 1,306.00p 1,321.00p 36990
16/05/2019 1,326.00p 1,335.00p 1,310.00p 1,317.00p 44408
15/05/2019 1,350.00p 1,350.00p 1,324.00p 1,324.00p 88560
14/05/2019 1,308.00p 1,359.00p 1,308.00p 1,336.00p 142100
13/05/2019 1,285.00p 1,313.00p 1,278.00p 1,290.00p 103893
10/05/2019 1,302.00p 1,318.00p 1,296.00p 1,305.00p 68758
09/05/2019 1,305.00p 1,309.00p 1,287.90p 1,299.00p 89374
08/05/2019 1,338.00p 1,340.00p 1,264.00p 1,286.00p 194046
07/05/2019 1,375.00p 1,375.00p 1,345.00p 1,345.00p 118204
03/05/2019 1,339.00p 1,355.00p 1,335.97p 1,341.00p 59200
02/05/2019 1,367.00p 1,370.00p 1,334.00p 1,334.00p 64754
01/05/2019 1,384.00p 1,384.00p 1,355.00p 1,375.00p 63849
30/04/2019 1,384.00p 1,384.00p 1,353.00p 1,368.00p 140517
29/04/2019 1,375.00p 1,379.00p 1,360.00p 1,375.00p 66337
26/04/2019 1,374.00p 1,374.00p 1,352.00p 1,372.00p 75971
25/04/2019 1,362.00p 1,367.00p 1,350.00p 1,350.00p 38766
24/04/2019 1,366.00p 1,375.00p 1,348.00p 1,359.00p 90970
23/04/2019 1,339.00p 1,352.00p 1,325.03p 1,352.00p 87154
18/04/2019 1,302.00p 1,331.00p 1,302.00p 1,328.00p 79643
17/04/2019 1,325.00p 1,344.00p 1,314.56p 1,320.00p 82592
16/04/2019 1,296.00p 1,341.00p 1,296.00p 1,323.00p 63448
15/04/2019 1,345.00p 1,345.00p 1,319.00p 1,326.00p 164745
12/04/2019 1,331.00p 1,343.00p 1,317.00p 1,336.00p 67246
11/04/2019 1,328.00p 1,329.00p 1,302.00p 1,327.00p 100067
10/04/2019 1,310.00p 1,319.00p 1,305.00p 1,308.00p 60814
09/04/2019 1,325.00p 1,329.00p 1,301.00p 1,310.00p 106714
08/04/2019 1,345.00p 1,352.62p 1,319.86p 1,326.00p 107504
05/04/2019 1,353.00p 1,373.00p 1,337.00p 1,337.00p 66122
04/04/2019 1,346.00p 1,362.00p 1,346.00p 1,353.00p 92289
03/04/2019 1,309.00p 1,355.00p 1,309.00p 1,354.00p 165307
02/04/2019 1,313.00p 1,322.03p 1,299.00p 1,319.00p 182476
01/04/2019 1,300.00p 1,317.00p 1,295.00p 1,310.00p 94612
29/03/2019 1,314.00p 1,316.00p 1,290.00p 1,310.00p 135750
28/03/2019 1,295.00p 1,315.00p 1,295.00p 1,302.00p 70024
27/03/2019 1,310.00p 1,322.00p 1,299.00p 1,300.00p 168305
26/03/2019 1,287.00p 1,310.00p 1,284.00p 1,305.00p 195355
25/03/2019 1,320.00p 1,320.00p 1,252.00p 1,293.00p 198118
22/03/2019 1,334.00p 1,372.00p 1,316.00p 1,320.00p 137488
21/03/2019 1,337.00p 1,341.00p 1,317.00p 1,328.00p 83371
20/03/2019 1,380.00p 1,380.00p 1,328.00p 1,337.00p 173969
19/03/2019 1,318.00p 1,373.00p 1,307.00p 1,366.00p 226544
18/03/2019 1,321.00p 1,339.00p 1,288.00p 1,315.00p 128316
15/03/2019 1,291.00p 1,346.00p 1,220.00p 1,328.00p 340003
14/03/2019 1,284.00p 1,311.00p 1,284.00p 1,292.00p 173792
13/03/2019 1,292.00p 1,300.00p 1,270.72p 1,300.00p 185572
12/03/2019 1,273.00p 1,295.00p 1,259.00p 1,276.00p 197448
11/03/2019 1,275.00p 1,283.00p 1,263.00p 1,269.00p 74868
08/03/2019 1,251.00p 1,281.00p 1,251.00p 1,279.00p 81781
07/03/2019 1,292.00p 1,306.23p 1,252.76p 1,273.00p 150385
06/03/2019 1,341.00p 1,341.00p 1,295.00p 1,299.00p 154325
05/03/2019 1,318.00p 1,331.00p 1,300.00p 1,324.00p 105391
04/03/2019 1,330.00p 1,337.00p 1,313.00p 1,317.00p 79736
01/03/2019 1,316.00p 1,328.00p 1,307.00p 1,328.00p 86624
28/02/2019 1,311.00p 1,314.00p 1,296.00p 1,312.00p 90067
27/02/2019 1,300.00p 1,311.00p 1,295.00p 1,311.00p 103802
26/02/2019 1,291.00p 1,314.00p 1,289.00p 1,309.00p 84243
25/02/2019 1,301.00p 1,301.11p 1,259.00p 1,299.00p 93873
22/02/2019 1,287.00p 1,310.00p 1,277.18p 1,309.00p 41553
21/02/2019 1,265.00p 1,297.00p 1,259.00p 1,291.00p 83647
20/02/2019 1,276.00p 1,291.00p 1,271.00p 1,281.00p 106366
19/02/2019 1,268.00p 1,286.00p 1,265.00p 1,284.00p 119371
18/02/2019 1,257.00p 1,286.00p 1,252.00p 1,277.00p 111051
15/02/2019 1,260.00p 1,269.00p 1,254.00p 1,267.00p 71533
14/02/2019 1,254.00p 1,275.00p 1,251.00p 1,256.00p 64789
13/02/2019 1,248.00p 1,267.00p 1,245.00p 1,265.00p 115087
12/02/2019 1,248.00p 1,256.00p 1,238.00p 1,251.00p 80448
11/02/2019 1,236.00p 1,251.00p 1,235.00p 1,250.00p 55628
08/02/2019 1,219.00p 1,249.00p 1,219.00p 1,249.00p 71647
07/02/2019 1,237.00p 1,258.00p 1,228.72p 1,239.00p 90675
06/02/2019 1,226.00p 1,253.00p 1,226.00p 1,252.00p 86059
05/02/2019 1,221.00p 1,235.00p 1,205.00p 1,232.00p 116389
04/02/2019 1,227.00p 1,238.00p 1,216.96p 1,230.00p 60531
01/02/2019 1,220.00p 1,238.00p 1,214.00p 1,233.00p 151985
31/01/2019 1,217.00p 1,239.00p 1,209.00p 1,214.00p 115439
30/01/2019 1,206.00p 1,231.00p 1,183.00p 1,221.00p 198614
29/01/2019 1,185.00p 1,221.00p 1,182.00p 1,205.00p 120365
28/01/2019 1,188.00p 1,199.00p 1,180.00p 1,187.00p 53827
25/01/2019 1,190.00p 1,205.00p 1,185.00p 1,191.00p 129537
24/01/2019 1,200.00p 1,200.00p 1,182.00p 1,191.00p 124628
23/01/2019 1,192.00p 1,244.00p 1,160.00p 1,193.00p 361941
22/01/2019 1,199.00p 1,215.00p 1,190.00p 1,196.00p 187470
21/01/2019 1,198.00p 1,212.50p 1,190.00p 1,202.00p 80628
18/01/2019 1,171.00p 1,216.00p 1,171.00p 1,203.00p 120765
17/01/2019 1,182.00p 1,198.00p 1,172.00p 1,190.00p 87187
16/01/2019 1,190.00p 1,199.22p 1,174.00p 1,178.00p 166329
15/01/2019 1,200.00p 1,201.00p 1,190.00p 1,198.00p 161815
14/01/2019 1,163.00p 1,200.00p 1,163.00p 1,194.00p 136856
11/01/2019 1,200.00p 1,200.00p 1,167.00p 1,184.00p 126603
10/01/2019 1,182.00p 1,192.00p 1,170.00p 1,177.00p 115853
09/01/2019 1,164.00p 1,189.00p 1,142.00p 1,179.00p 165551
08/01/2019 1,129.00p 1,167.61p 1,118.00p 1,155.00p 287040
07/01/2019 1,131.00p 1,137.00p 1,114.00p 1,126.00p 87692
04/01/2019 1,134.00p 1,134.00p 1,120.00p 1,117.00p 193324
03/01/2019 1,119.00p 1,132.00p 1,096.00p 1,107.00p 89173
02/01/2019 1,102.00p 1,118.00p 1,089.55p 1,111.00p 93896
31/12/2018 1,096.00p 1,115.00p 1,071.00p 1,113.00p 29153
28/12/2018 1,068.00p 1,092.00p 1,068.00p 1,089.00p 56290
27/12/2018 1,070.00p 1,083.00p 1,052.00p 1,066.00p 55515
24/12/2018 1,074.00p 1,086.00p 1,064.30p 1,079.00p 22921
21/12/2018 1,082.00p 1,093.00p 1,069.00p 1,069.00p 171105
20/12/2018 1,061.00p 1,098.00p 1,061.00p 1,091.00p 131928
19/12/2018 1,079.00p 1,091.00p 1,068.00p 1,081.00p 111916
18/12/2018 1,066.00p 1,094.00p 1,051.00p 1,081.00p 156403
17/12/2018 1,097.00p 1,112.00p 1,071.00p 1,074.00p 73133
14/12/2018 1,085.00p 1,094.00p 1,076.00p 1,090.00p 56809
13/12/2018 1,092.00p 1,106.00p 1,085.00p 1,091.00p 99046
12/12/2018 1,076.00p 1,110.00p 1,076.00p 1,098.00p 98711
11/12/2018 1,085.00p 1,106.00p 1,082.00p 1,096.00p 133544
10/12/2018 1,098.00p 1,103.27p 1,081.00p 1,085.00p 179573
07/12/2018 1,113.00p 1,135.00p 1,107.00p 1,112.00p 142826
06/12/2018 1,129.00p 1,137.00p 1,103.00p 1,109.00p 159296
05/12/2018 1,130.00p 1,158.00p 1,119.00p 1,139.00p 175290
04/12/2018 1,126.00p 1,172.00p 1,122.00p 1,122.00p 322302
03/12/2018 1,165.00p 1,167.00p 1,140.00p 1,149.00p 213308
30/11/2018 1,137.00p 1,154.00p 1,130.00p 1,143.00p 208240
29/11/2018 1,159.00p 1,176.00p 1,141.00p 1,141.00p 127062
28/11/2018 1,164.00p 1,169.00p 1,136.00p 1,151.00p 165791
27/11/2018 1,149.00p 1,197.00p 1,143.93p 1,170.00p 150919
26/11/2018 1,162.00p 1,182.00p 1,144.00p 1,158.00p 204383
23/11/2018 1,160.00p 1,173.00p 1,148.00p 1,157.00p 73013
22/11/2018 1,171.00p 1,176.20p 1,149.00p 1,164.00p 90628
21/11/2018 1,116.00p 1,166.00p 1,115.00p 1,164.00p 202952
20/11/2018 1,113.00p 1,141.00p 1,099.00p 1,123.00p 269459
19/11/2018 1,152.00p 1,169.00p 1,140.00p 1,149.00p 176122
16/11/2018 1,167.00p 1,183.00p 1,155.00p 1,162.00p 136655
15/11/2018 1,177.00p 1,199.00p 1,158.00p 1,174.00p 189797
14/11/2018 1,212.00p 1,228.00p 1,176.00p 1,176.00p 268505
13/11/2018 1,209.00p 1,233.00p 1,199.00p 1,216.00p 174787
12/11/2018 1,217.00p 1,238.00p 1,192.00p 1,210.00p 302102
09/11/2018 1,180.00p 1,237.00p 1,161.00p 1,217.00p 267574
08/11/2018 1,125.00p 1,211.00p 1,108.00p 1,187.00p 397042
07/11/2018 1,250.00p 1,260.00p 1,122.00p 1,138.00p 985067
06/11/2018 1,302.00p 1,338.00p 1,287.00p 1,311.00p 296133
05/11/2018 1,285.00p 1,325.00p 1,256.00p 1,290.00p 252368
02/11/2018 1,276.00p 1,298.00p 1,257.00p 1,294.00p 174164
01/11/2018 1,228.00p 1,276.00p 1,224.00p 1,266.00p 140281
31/10/2018 1,223.00p 1,242.00p 1,212.00p 1,235.00p 501275

*Close Price adjusted for both dividends and splits