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
29/03/2018 1,168.00p 1,168.20p 1,139.00p 1,139.00p 284379
28/03/2018 1,149.00p 1,170.00p 1,138.00p 1,166.00p 201793
27/03/2018 1,117.00p 1,149.00p 1,100.00p 1,149.00p 307673
26/03/2018 1,146.00p 1,152.00p 1,103.00p 1,103.00p 149092
23/03/2018 1,140.00p 1,163.00p 1,127.94p 1,137.00p 157011
22/03/2018 1,163.00p 1,168.00p 1,141.00p 1,141.00p 159991
21/03/2018 1,164.00p 1,170.00p 1,150.00p 1,163.00p 196250
20/03/2018 1,187.00p 1,194.20p 1,153.00p 1,160.00p 268077
19/03/2018 1,213.00p 1,228.95p 1,186.00p 1,190.00p 232407
16/03/2018 1,300.00p 1,341.00p 1,204.00p 1,214.00p 633041
15/03/2018 1,318.00p 1,318.00p 1,295.00p 1,295.00p 165677
14/03/2018 1,322.00p 1,330.00p 1,308.00p 1,310.00p 132630
13/03/2018 1,328.00p 1,334.50p 1,319.00p 1,321.00p 156204
12/03/2018 1,309.00p 1,330.00p 1,288.00p 1,325.00p 210789
09/03/2018 1,293.00p 1,308.88p 1,288.00p 1,307.00p 70299
08/03/2018 1,288.00p 1,298.00p 1,286.08p 1,290.00p 112701
07/03/2018 1,278.00p 1,287.00p 1,276.00p 1,285.00p 82838
06/03/2018 1,290.00p 1,296.00p 1,280.00p 1,282.00p 81528
05/03/2018 1,273.00p 1,300.02p 1,268.00p 1,279.00p 103630
02/03/2018 1,272.00p 1,298.00p 1,264.00p 1,272.00p 282768
01/03/2018 1,271.00p 1,277.00p 1,265.00p 1,273.00p 148280
28/02/2018 1,262.00p 1,280.12p 1,251.00p 1,268.00p 182515
27/02/2018 1,267.00p 1,268.00p 1,242.00p 1,263.00p 95198
26/02/2018 1,239.00p 1,262.00p 1,214.25p 1,260.00p 118249
23/02/2018 1,212.00p 1,239.00p 1,211.35p 1,236.00p 90342
22/02/2018 1,222.00p 1,222.00p 1,208.00p 1,213.00p 117730
21/02/2018 1,210.00p 1,232.00p 1,209.00p 1,226.00p 126674
20/02/2018 1,208.00p 1,218.00p 1,199.00p 1,207.00p 70666
19/02/2018 1,198.00p 1,217.00p 1,198.00p 1,201.00p 65027
16/02/2018 1,204.00p 1,224.00p 1,199.25p 1,204.00p 114947
15/02/2018 1,204.00p 1,204.00p 1,184.00p 1,190.00p 87738
14/02/2018 1,194.00p 1,202.55p 1,182.00p 1,195.00p 72636
13/02/2018 1,183.00p 1,207.00p 1,181.00p 1,188.00p 119851
12/02/2018 1,185.00p 1,197.00p 1,169.00p 1,185.00p 97106
09/02/2018 1,174.00p 1,189.00p 1,155.00p 1,171.00p 132759
08/02/2018 1,189.00p 1,199.00p 1,177.00p 1,180.00p 138182
07/02/2018 1,185.00p 1,207.00p 1,180.00p 1,198.00p 107889
06/02/2018 1,185.00p 1,203.00p 1,175.36p 1,181.00p 138264
05/02/2018 1,218.00p 1,226.00p 1,213.00p 1,217.00p 128059
02/02/2018 1,236.00p 1,240.00p 1,221.00p 1,227.00p 122949
01/02/2018 1,261.00p 1,263.00p 1,237.00p 1,239.00p 107157
31/01/2018 1,271.00p 1,282.50p 1,251.00p 1,259.00p 136283
30/01/2018 1,293.00p 1,297.00p 1,262.15p 1,268.00p 125784
29/01/2018 1,323.00p 1,323.00p 1,294.00p 1,296.00p 164376
26/01/2018 1,304.00p 1,325.00p 1,296.00p 1,315.00p 177726
25/01/2018 1,301.00p 1,323.00p 1,293.00p 1,301.00p 158136
24/01/2018 1,302.00p 1,346.14p 1,285.00p 1,299.00p 398248
23/01/2018 1,264.00p 1,276.00p 1,247.00p 1,270.00p 171219
22/01/2018 1,276.00p 1,286.00p 1,258.00p 1,260.00p 82198
19/01/2018 1,276.00p 1,292.80p 1,255.00p 1,279.00p 129517
18/01/2018 1,281.00p 1,284.00p 1,266.00p 1,275.00p 215145
17/01/2018 1,235.00p 1,281.00p 1,235.00p 1,278.00p 179047
16/01/2018 1,241.00p 1,264.00p 1,237.45p 1,264.00p 146468
15/01/2018 1,216.00p 1,252.00p 1,216.00p 1,245.00p 120316
12/01/2018 1,224.00p 1,234.00p 1,195.00p 1,230.00p 144147
11/01/2018 1,244.00p 1,246.20p 1,196.00p 1,210.00p 127829
10/01/2018 1,282.00p 1,282.00p 1,230.00p 1,241.00p 85806
09/01/2018 1,278.00p 1,286.00p 1,270.00p 1,271.00p 88752
08/01/2018 1,272.00p 1,286.00p 1,262.30p 1,274.00p 111268
05/01/2018 1,265.00p 1,281.00p 1,260.00p 1,276.00p 106962
04/01/2018 1,255.00p 1,269.00p 1,232.00p 1,266.00p 229389
03/01/2018 1,248.00p 1,248.00p 1,224.00p 1,235.00p 172380
02/01/2018 1,263.00p 1,267.00p 1,240.00p 1,244.00p 98135
29/12/2017 1,265.00p 1,270.50p 1,251.10p 1,257.00p 29279
28/12/2017 1,264.00p 1,277.00p 1,254.00p 1,256.00p 51296
27/12/2017 1,277.00p 1,277.00p 1,245.00p 1,271.00p 53342
22/12/2017 1,256.00p 1,265.00p 1,245.00p 1,245.00p 29405
21/12/2017 1,273.00p 1,279.50p 1,252.00p 1,256.00p 66667
20/12/2017 1,307.00p 1,307.00p 1,264.00p 1,270.00p 105441
19/12/2017 1,265.00p 1,290.00p 1,260.30p 1,275.00p 195138
18/12/2017 1,281.00p 1,281.00p 1,248.00p 1,257.00p 110919
15/12/2017 1,245.00p 1,259.00p 1,240.00p 1,250.00p 245337
14/12/2017 1,247.00p 1,261.00p 1,241.00p 1,250.00p 204267
13/12/2017 1,244.00p 1,256.00p 1,241.00p 1,248.00p 223022
12/12/2017 1,230.00p 1,252.00p 1,222.30p 1,240.00p 199904
11/12/2017 1,202.00p 1,236.00p 1,202.00p 1,230.00p 135636
08/12/2017 1,205.00p 1,224.00p 1,204.10p 1,220.00p 135469
07/12/2017 1,235.00p 1,238.00p 1,192.00p 1,200.00p 220930
06/12/2017 1,221.00p 1,228.00p 1,204.00p 1,223.00p 111910
05/12/2017 1,257.00p 1,257.00p 1,207.00p 1,216.00p 175422
04/12/2017 1,248.00p 1,248.90p 1,227.00p 1,230.00p 83870
01/12/2017 1,225.00p 1,236.00p 1,215.00p 1,225.00p 292791
30/11/2017 1,266.00p 1,266.00p 1,217.00p 1,222.00p 154015
29/11/2017 1,261.00p 1,261.00p 1,235.00p 1,239.00p 112558
28/11/2017 1,242.00p 1,256.00p 1,225.00p 1,236.00p 139395
27/11/2017 1,246.00p 1,258.90p 1,213.60p 1,232.00p 70058
24/11/2017 1,262.00p 1,262.00p 1,219.00p 1,234.00p 74621
23/11/2017 1,255.00p 1,255.00p 1,223.00p 1,236.00p 112467
22/11/2017 1,240.00p 1,246.00p 1,221.00p 1,236.00p 543673
21/11/2017 1,234.00p 1,242.00p 1,210.35p 1,240.00p 221902
20/11/2017 1,212.00p 1,236.00p 1,209.00p 1,227.00p 92961
17/11/2017 1,223.00p 1,239.00p 1,219.00p 1,219.00p 84654
16/11/2017 1,224.00p 1,237.00p 1,207.85p 1,230.00p 254561
15/11/2017 1,227.00p 1,227.00p 1,208.00p 1,208.00p 114459
14/11/2017 1,224.00p 1,245.00p 1,220.00p 1,220.00p 162657
13/11/2017 1,234.00p 1,250.00p 1,216.00p 1,228.00p 116924
10/11/2017 1,243.00p 1,247.00p 1,236.00p 1,243.00p 106294
09/11/2017 1,254.00p 1,254.09p 1,239.00p 1,239.00p 195850
08/11/2017 1,255.00p 1,273.00p 1,244.00p 1,247.00p 290310
07/11/2017 1,267.00p 1,267.00p 1,244.00p 1,244.00p 180564
06/11/2017 1,265.00p 1,268.00p 1,254.00p 1,258.00p 151650
03/11/2017 1,238.00p 1,262.00p 1,238.00p 1,262.00p 149416
02/11/2017 1,247.00p 1,249.00p 1,219.00p 1,242.00p 392956
01/11/2017 1,255.00p 1,255.00p 1,234.00p 1,236.00p 322804
31/10/2017 1,250.00p 1,251.00p 1,237.00p 1,245.00p 159696
30/10/2017 1,246.00p 1,249.00p 1,227.00p 1,249.00p 135293
27/10/2017 1,255.00p 1,255.00p 1,225.00p 1,233.00p 106764
26/10/2017 1,232.00p 1,255.00p 1,220.20p 1,252.00p 102770
25/10/2017 1,229.00p 1,241.30p 1,210.00p 1,234.00p 134234
24/10/2017 1,243.00p 1,248.00p 1,221.00p 1,237.00p 118046
23/10/2017 1,237.00p 1,274.00p 1,234.35p 1,249.00p 145296
20/10/2017 1,251.00p 1,251.00p 1,234.00p 1,241.00p 112544
19/10/2017 1,267.00p 1,267.00p 1,243.00p 1,245.00p 82528
18/10/2017 1,250.00p 1,272.00p 1,239.70p 1,268.00p 126873
17/10/2017 1,248.00p 1,272.75p 1,246.25p 1,252.00p 113740
16/10/2017 1,259.00p 1,263.20p 1,252.15p 1,261.00p 120976
13/10/2017 1,260.00p 1,281.00p 1,253.00p 1,270.00p 183493
12/10/2017 1,247.00p 1,255.00p 1,244.00p 1,255.00p 141103
11/10/2017 1,265.00p 1,270.00p 1,244.00p 1,251.00p 156331
10/10/2017 1,253.00p 1,271.00p 1,240.00p 1,265.00p 143801
09/10/2017 1,254.00p 1,259.00p 1,240.00p 1,251.00p 202492
06/10/2017 1,250.00p 1,263.00p 1,205.00p 1,252.00p 220958
05/10/2017 1,278.00p 1,285.00p 1,264.00p 1,283.00p 174902
04/10/2017 1,241.00p 1,296.00p 1,239.00p 1,277.00p 382759
03/10/2017 1,235.00p 1,245.00p 1,225.00p 1,233.00p 126435
02/10/2017 1,252.00p 1,265.00p 1,227.00p 1,238.00p 239776
29/09/2017 1,271.00p 1,271.00p 1,252.00p 1,255.00p 96733
28/09/2017 1,243.00p 1,274.00p 1,241.00p 1,259.00p 243828
27/09/2017 1,254.00p 1,259.00p 1,243.00p 1,245.00p 145728
26/09/2017 1,277.00p 1,277.00p 1,254.00p 1,255.00p 119376
25/09/2017 1,257.00p 1,291.00p 1,257.00p 1,278.00p 158103
22/09/2017 1,230.00p 1,265.00p 1,230.00p 1,259.00p 125810
21/09/2017 1,243.00p 1,243.00p 1,230.00p 1,230.00p 136532
20/09/2017 1,227.00p 1,241.00p 1,224.00p 1,238.00p 181513
19/09/2017 1,222.00p 1,235.00p 1,209.00p 1,222.00p 200722
18/09/2017 1,190.00p 1,225.00p 1,185.00p 1,218.00p 315821
15/09/2017 1,085.00p 1,189.00p 1,085.00p 1,189.00p 703754
14/09/2017 1,032.00p 1,047.00p 1,025.00p 1,044.00p 180527
13/09/2017 1,040.00p 1,044.00p 1,028.00p 1,036.00p 132465
12/09/2017 1,033.00p 1,047.00p 1,020.00p 1,045.00p 151005
11/09/2017 1,004.00p 1,030.00p 999.50p 1,030.00p 183727
08/09/2017 1,042.00p 1,042.00p 992.00p 992.50p 298562
07/09/2017 1,068.00p 1,075.00p 1,050.00p 1,052.00p 259573
06/09/2017 1,067.00p 1,069.00p 1,062.00p 1,067.00p 143130
05/09/2017 1,054.00p 1,075.00p 1,054.00p 1,071.00p 117118
04/09/2017 1,064.00p 1,068.00p 1,050.00p 1,056.00p 98914
01/09/2017 1,078.00p 1,093.00p 1,060.00p 1,068.00p 202181
31/08/2017 1,063.00p 1,094.00p 1,063.00p 1,092.00p 154359
30/08/2017 1,061.00p 1,068.00p 1,057.00p 1,064.00p 89116
29/08/2017 1,063.00p 1,066.00p 1,051.00p 1,054.00p 89480
25/08/2017 1,064.00p 1,081.00p 1,059.00p 1,066.00p 77798
24/08/2017 1,057.00p 1,070.00p 1,055.00p 1,061.00p 61686
23/08/2017 1,064.00p 1,068.00p 1,056.00p 1,059.00p 82530
22/08/2017 1,059.00p 1,061.00p 1,055.00p 1,061.00p 51431
21/08/2017 1,046.00p 1,058.00p 1,046.00p 1,055.00p 51750
18/08/2017 1,050.00p 1,059.00p 1,049.00p 1,053.00p 102124
17/08/2017 1,048.00p 1,058.00p 1,048.00p 1,052.00p 86870
16/08/2017 1,057.00p 1,061.00p 1,051.00p 1,052.00p 89139
15/08/2017 1,047.00p 1,063.00p 1,047.00p 1,055.00p 155912
14/08/2017 1,039.00p 1,047.00p 1,033.00p 1,043.00p 190879
11/08/2017 1,032.00p 1,038.00p 1,019.00p 1,036.00p 81734
10/08/2017 1,028.00p 1,032.00p 1,020.00p 1,032.00p 86563
09/08/2017 1,022.00p 1,028.00p 1,017.00p 1,028.00p 168698
08/08/2017 1,023.00p 1,030.00p 1,017.00p 1,024.00p 162228
07/08/2017 1,029.00p 1,030.00p 1,019.00p 1,022.00p 268160
04/08/2017 1,020.00p 1,029.00p 1,017.00p 1,027.00p 188661
03/08/2017 1,028.00p 1,031.00p 1,015.00p 1,020.00p 96627
02/08/2017 1,025.00p 1,026.00p 1,018.00p 1,026.00p 150591
01/08/2017 1,026.00p 1,029.00p 1,017.00p 1,022.00p 145118
31/07/2017 1,019.00p 1,023.00p 1,014.00p 1,023.00p 133671
28/07/2017 1,023.00p 1,023.00p 1,015.00p 1,020.00p 152981
27/07/2017 1,016.00p 1,026.00p 1,012.00p 1,023.00p 147931
26/07/2017 1,020.00p 1,024.00p 1,003.00p 1,024.00p 129500
25/07/2017 1,012.00p 1,014.00p 1,000.00p 1,011.00p 93497
24/07/2017 1,022.00p 1,022.00p 1,002.00p 1,008.00p 148546
21/07/2017 1,025.00p 1,025.00p 1,015.00p 1,020.00p 202457
20/07/2017 1,020.00p 1,026.00p 1,016.00p 1,021.00p 156406
19/07/2017 1,020.00p 1,024.00p 1,016.00p 1,020.00p 326532
18/07/2017 1,017.00p 1,020.00p 1,010.00p 1,020.00p 112651
17/07/2017 1,020.00p 1,022.00p 1,015.00p 1,017.00p 132172
14/07/2017 1,022.00p 1,022.00p 1,010.00p 1,020.00p 105742
13/07/2017 1,005.00p 1,020.00p 999.00p 1,020.00p 279810
12/07/2017 996.50p 1,015.00p 972.50p 994.00p 355781
11/07/2017 970.50p 994.50p 970.50p 990.50p 286904
10/07/2017 975.50p 987.50p 970.00p 980.00p 136188
07/07/2017 959.00p 979.00p 959.00p 974.50p 75669
06/07/2017 958.00p 970.50p 955.00p 963.50p 129899
05/07/2017 963.00p 966.00p 953.00p 958.00p 244699
04/07/2017 984.50p 984.50p 965.50p 967.50p 187217
03/07/2017 965.50p 981.50p 961.00p 963.00p 176503
30/06/2017 965.50p 983.50p 965.00p 975.50p 134991
29/06/2017 981.00p 990.50p 969.50p 973.00p 126640
28/06/2017 987.00p 998.50p 986.50p 988.00p 75308
27/06/2017 995.50p 998.00p 980.50p 991.50p 108338
26/06/2017 1,005.00p 1,007.00p 996.50p 1,001.00p 42990
23/06/2017 992.50p 999.00p 989.00p 995.50p 78004
22/06/2017 1,004.00p 1,004.00p 997.00p 997.00p 118710
21/06/2017 1,007.00p 1,013.00p 997.50p 1,002.00p 98839
20/06/2017 1,008.00p 1,020.00p 1,008.00p 1,009.00p 78827
19/06/2017 1,028.00p 1,028.00p 1,013.00p 1,016.00p 126735

*Close Price adjusted for both dividends and splits