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
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
13/01/2022 940.00p 944.00p 911.00p 927.00p 321943
12/01/2022 959.50p 969.50p 917.50p 917.50p 286745
10/01/2022 972.00p 986.44p 954.50p 969.00p 282834
07/01/2022 970.50p 981.54p 947.50p 961.00p 249308
06/01/2022 943.00p 989.13p 939.00p 970.50p 242832
05/01/2022 959.00p 977.50p 951.00p 973.00p 199034
04/01/2022 988.00p 989.68p 957.50p 964.50p 380512
03/01/2022 944.00p 961.00p 936.00p 961.00p 118679
31/12/2021 944.00p 961.00p 936.00p 961.00p 118679
30/12/2021 923.00p 944.00p 923.00p 944.00p 91329
29/12/2021 938.00p 943.10p 924.00p 933.00p 275197
28/12/2021 932.00p 932.00p 909.00p 929.50p 59783
27/12/2021 932.00p 932.00p 909.00p 929.50p 59783
24/12/2021 932.00p 932.00p 909.00p 929.50p 59783
23/12/2021 929.50p 931.50p 892.50p 918.00p 223792
22/12/2021 871.50p 900.00p 865.00p 894.50p 188484
21/12/2021 859.00p 875.00p 845.50p 871.50p 544624
20/12/2021 840.00p 850.50p 812.50p 845.00p 263258
17/12/2021 811.50p 859.50p 808.50p 851.50p 401518
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

*Close Price adjusted for both dividends and splits