J D Wetherspoon plc (LON:JDW)
London
· Delayed Price · Currency is GBP · Price in GBX 692.00
-2.00 (-0.29%)
At close: Mar 6, 2026
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 680.00 | 717.00 | 680.00 | 692.00 | 692.00 | -0.29% | 120,524 |
| Mar 5, 2026 | 700.50 | 709.00 | 683.00 | 694.00 | 694.00 | 0.22% | 808,130 |
| Mar 4, 2026 | 663.00 | 695.00 | 663.00 | 692.50 | 692.50 | 2.37% | 104,897 |
| Mar 3, 2026 | 707.00 | 707.00 | 669.00 | 676.50 | 676.50 | -4.04% | 609,631 |
| Mar 2, 2026 | 736.50 | 736.50 | 700.50 | 705.00 | 705.00 | -2.56% | 303,630 |
| Feb 27, 2026 | 715.00 | 735.00 | 715.00 | 723.50 | 723.50 | -0.75% | 209,126 |
| Feb 26, 2026 | 728.00 | 751.00 | 717.50 | 729.00 | 729.00 | 0.21% | 296,592 |
| Feb 25, 2026 | 780.00 | 780.00 | 723.00 | 727.50 | 727.50 | -1.29% | 189,249 |
| Feb 24, 2026 | 725.50 | 751.50 | 725.50 | 737.00 | 737.00 | 0.41% | 104,837 |
| Feb 23, 2026 | 730.00 | 758.50 | 725.00 | 734.00 | 734.00 | -2.97% | 153,705 |
| Feb 20, 2026 | 780.00 | 780.00 | 750.00 | 756.50 | 756.50 | -0.39% | 112,703 |
| Feb 19, 2026 | 769.00 | 769.00 | 729.50 | 759.50 | 759.50 | -1.17% | 202,369 |
| Feb 18, 2026 | 770.00 | 772.00 | 750.00 | 768.50 | 768.50 | 2.47% | 189,543 |
| Feb 17, 2026 | 753.00 | 757.50 | 738.50 | 750.00 | 750.00 | -0.40% | 123,277 |
| Feb 16, 2026 | 755.00 | 755.00 | 724.50 | 753.00 | 753.00 | 0.80% | 191,279 |
| Feb 13, 2026 | 737.50 | 755.50 | 721.50 | 747.00 | 747.00 | 1.77% | 238,791 |
| Feb 12, 2026 | 731.00 | 736.50 | 721.43 | 734.00 | 734.00 | 1.31% | 148,026 |
| Feb 11, 2026 | 715.00 | 731.00 | 713.00 | 724.50 | 724.50 | 0.49% | 170,229 |
| Feb 10, 2026 | 705.50 | 724.00 | 705.50 | 721.00 | 721.00 | 2.27% | 209,963 |
| Feb 9, 2026 | 700.00 | 706.50 | 690.37 | 705.00 | 705.00 | 1.08% | 155,553 |
| Feb 6, 2026 | 694.00 | 698.50 | 673.00 | 697.50 | 697.50 | 1.31% | 131,416 |
| Feb 5, 2026 | 685.00 | 692.80 | 678.50 | 688.50 | 688.50 | 0.51% | 134,915 |
| Feb 4, 2026 | 670.00 | 692.00 | 665.50 | 685.00 | 685.00 | 2.70% | 220,707 |
| Feb 3, 2026 | 676.50 | 680.50 | 664.00 | 667.00 | 667.00 | -1.40% | 167,472 |
| Feb 2, 2026 | 672.00 | 679.50 | 667.50 | 676.50 | 676.50 | 0.89% | 132,579 |
| Jan 30, 2026 | 668.50 | 682.00 | 667.50 | 670.50 | 670.50 | 0.30% | 349,046 |
| Jan 29, 2026 | 683.50 | 687.20 | 668.50 | 668.50 | 668.50 | -1.76% | 205,810 |
| Jan 28, 2026 | 680.00 | 686.50 | 671.00 | 680.50 | 680.50 | 0.22% | 250,711 |
| Jan 27, 2026 | 683.50 | 700.19 | 672.00 | 679.00 | 679.00 | -1.24% | 854,743 |
| Jan 26, 2026 | 700.00 | 700.00 | 677.50 | 687.50 | 687.50 | -0.43% | 168,695 |
| Jan 23, 2026 | 685.00 | 698.50 | 682.96 | 690.50 | 690.50 | 0.29% | 342,180 |
| Jan 22, 2026 | 675.00 | 696.00 | 663.50 | 688.50 | 688.50 | 1.32% | 474,872 |
| Jan 21, 2026 | 703.00 | 703.00 | 675.00 | 679.50 | 679.50 | -7.93% | 1,301,431 |
| Jan 20, 2026 | 740.00 | 753.50 | 733.00 | 738.00 | 738.00 | -2.64% | 176,443 |
| Jan 19, 2026 | 755.00 | 764.28 | 740.50 | 758.00 | 758.00 | 0.40% | 165,553 |
| Jan 16, 2026 | 760.00 | 766.00 | 746.50 | 755.00 | 755.00 | -0.26% | 127,095 |
| Jan 15, 2026 | 752.00 | 768.00 | 742.50 | 757.00 | 757.00 | 0.26% | 165,417 |
| Jan 14, 2026 | 756.50 | 763.50 | 747.00 | 755.00 | 755.00 | -0.26% | 763,878 |
| Jan 13, 2026 | 757.50 | 761.50 | 754.00 | 757.00 | 757.00 | 0.07% | 95,324 |
| Jan 12, 2026 | 770.00 | 770.00 | 748.00 | 756.50 | 756.50 | 0.13% | 600,907 |
| Jan 9, 2026 | 752.50 | 763.74 | 752.00 | 755.50 | 755.50 | -0.53% | 290,471 |
| Jan 8, 2026 | 774.00 | 774.00 | 734.50 | 759.50 | 759.50 | 1.74% | 577,498 |
| Jan 7, 2026 | 766.50 | 766.50 | 734.50 | 746.50 | 746.50 | -1.84% | 1,135,792 |
| Jan 6, 2026 | 760.00 | 775.00 | 748.00 | 760.50 | 760.50 | 1.13% | 229,459 |
| Jan 5, 2026 | 746.50 | 759.50 | 736.50 | 752.00 | 752.00 | 1.21% | 180,796 |
| Jan 2, 2026 | 737.50 | 743.00 | 730.00 | 743.00 | 743.00 | 0.75% | 123,657 |
| Dec 31, 2025 | 750.00 | 750.00 | 730.00 | 737.50 | 737.50 | 0.61% | 61,984 |
| Dec 30, 2025 | 733.00 | 739.00 | 726.50 | 733.00 | 733.00 | 0.41% | 114,636 |
| Dec 29, 2025 | 727.00 | 733.00 | 712.50 | 730.00 | 730.00 | -0.34% | 246,083 |
| Dec 24, 2025 | 750.00 | 750.00 | 727.50 | 732.50 | 732.50 | 0.69% | 23,912 |
| Dec 23, 2025 | 739.00 | 739.00 | 702.50 | 727.50 | 727.50 | -0.95% | 292,474 |
| Dec 22, 2025 | 743.50 | 744.00 | 730.00 | 734.50 | 734.50 | -1.21% | 157,768 |
| Dec 19, 2025 | 754.00 | 755.00 | 740.00 | 743.50 | 743.50 | -0.73% | 159,896 |
| Dec 18, 2025 | 731.50 | 755.00 | 730.00 | 749.00 | 749.00 | 2.53% | 324,393 |
| Dec 17, 2025 | 720.00 | 733.00 | 720.00 | 730.50 | 730.50 | 1.25% | 219,773 |
| Dec 16, 2025 | 716.00 | 724.00 | 711.50 | 721.50 | 721.50 | 0.98% | 171,879 |
| Dec 15, 2025 | 709.00 | 732.40 | 705.50 | 714.50 | 714.50 | 1.20% | 97,924 |
| Dec 12, 2025 | 701.00 | 716.50 | 701.00 | 706.00 | 706.00 | -0.63% | 166,258 |
| Dec 11, 2025 | 710.00 | 714.50 | 690.00 | 710.50 | 710.50 | 1.21% | 116,569 |
| Dec 10, 2025 | 701.50 | 709.50 | 695.50 | 702.00 | 702.00 | 0.29% | 103,339 |
| Dec 9, 2025 | 720.00 | 720.00 | 688.10 | 700.00 | 700.00 | - | 528,551 |
| Dec 8, 2025 | 700.00 | 709.00 | 698.00 | 700.00 | 700.00 | - | 634,002 |
| Dec 5, 2025 | 687.50 | 709.00 | 685.00 | 700.00 | 700.00 | - | 294,684 |
| Dec 4, 2025 | 690.00 | 707.50 | 690.00 | 700.00 | 700.00 | 1.45% | 309,005 |
| Dec 3, 2025 | 690.00 | 709.50 | 689.00 | 690.00 | 690.00 | -2.06% | 1,446,036 |
| Dec 2, 2025 | 695.00 | 706.00 | 695.00 | 704.50 | 704.50 | 1.15% | 340,754 |
| Dec 1, 2025 | 685.50 | 699.50 | 678.74 | 696.50 | 696.50 | 1.46% | 265,069 |
| Nov 28, 2025 | 695.00 | 705.00 | 679.00 | 686.50 | 686.50 | -1.15% | 560,893 |
| Nov 27, 2025 | 679.00 | 698.50 | 673.50 | 694.50 | 694.50 | 3.27% | 499,588 |
| Nov 26, 2025 | 637.50 | 672.50 | 637.50 | 672.50 | 672.50 | 5.08% | 468,191 |
| Nov 25, 2025 | 610.00 | 650.00 | 610.00 | 640.00 | 640.00 | 3.48% | 387,910 |
| Nov 24, 2025 | 625.00 | 634.50 | 596.00 | 618.50 | 618.50 | -1.83% | 1,020,242 |
| Nov 21, 2025 | 626.50 | 631.00 | 611.00 | 630.00 | 630.00 | 0.48% | 96,095 |
| Nov 20, 2025 | 612.00 | 640.00 | 612.00 | 627.00 | 627.00 | 0.80% | 218,911 |
| Nov 19, 2025 | 645.50 | 645.50 | 619.00 | 622.00 | 622.00 | -0.32% | 151,315 |
| Nov 18, 2025 | 625.00 | 634.50 | 614.50 | 624.00 | 624.00 | -0.87% | 240,224 |
| Nov 17, 2025 | 630.00 | 635.00 | 626.50 | 629.50 | 629.50 | -0.94% | 319,373 |
| Nov 14, 2025 | 632.50 | 638.50 | 620.50 | 635.50 | 635.50 | -0.47% | 160,266 |
| Nov 13, 2025 | 640.00 | 646.00 | 618.50 | 638.50 | 638.50 | -0.16% | 114,617 |
| Nov 12, 2025 | 653.00 | 653.00 | 622.50 | 639.50 | 639.50 | 1.03% | 98,560 |
| Nov 11, 2025 | 615.50 | 647.00 | 615.50 | 633.00 | 633.00 | 0.48% | 118,240 |
| Nov 10, 2025 | 629.00 | 637.50 | 625.51 | 630.00 | 630.00 | 0.24% | 122,711 |
| Nov 7, 2025 | 653.00 | 653.00 | 615.50 | 628.50 | 628.50 | 0.16% | 142,276 |
| Nov 6, 2025 | 642.50 | 642.50 | 627.50 | 627.50 | 627.50 | -2.26% | 199,748 |
| Nov 5, 2025 | 630.00 | 644.00 | 616.00 | 642.00 | 642.00 | 0.08% | 174,154 |
| Nov 4, 2025 | 625.00 | 651.00 | 625.00 | 641.50 | 641.50 | -0.77% | 170,234 |
| Nov 3, 2025 | 653.00 | 653.00 | 630.50 | 646.50 | 646.50 | 0.23% | 140,189 |
| Oct 31, 2025 | 653.00 | 653.00 | 625.00 | 645.00 | 645.00 | -0.23% | 203,551 |
| Oct 30, 2025 | 653.00 | 653.00 | 642.00 | 646.50 | 646.50 | -0.92% | 133,865 |
| Oct 29, 2025 | 650.00 | 675.00 | 644.00 | 652.50 | 652.50 | -0.46% | 216,811 |
| Oct 28, 2025 | 685.00 | 685.00 | 638.00 | 655.50 | 655.50 | - | 188,104 |
| Oct 27, 2025 | 658.50 | 659.50 | 641.61 | 655.50 | 655.50 | -0.46% | 233,415 |
| Oct 24, 2025 | 660.00 | 660.00 | 642.50 | 658.50 | 658.50 | 0.23% | 135,351 |
| Oct 23, 2025 | 685.00 | 685.00 | 645.00 | 657.00 | 657.00 | -0.38% | 227,567 |
| Oct 22, 2025 | 630.00 | 662.02 | 630.00 | 659.50 | 651.50 | 4.19% | 846,911 |
| Oct 21, 2025 | 636.00 | 636.00 | 617.50 | 633.00 | 625.32 | 0.24% | 270,061 |
| Oct 20, 2025 | 626.50 | 636.36 | 621.00 | 631.50 | 623.84 | 0.80% | 256,555 |
| Oct 17, 2025 | 616.50 | 627.00 | 610.86 | 626.50 | 618.90 | 0.08% | 169,732 |
| Oct 16, 2025 | 624.00 | 633.00 | 611.00 | 626.00 | 618.41 | 0.48% | 152,932 |
| Oct 15, 2025 | 615.00 | 635.50 | 615.00 | 623.00 | 615.44 | -1.81% | 156,875 |