J D Wetherspoon plc (LON:JDW)
London
· Delayed Price · Currency is GBP · Price in GBX 588.78
-4.22 (-0.71%)
Apr 29, 2026, 11:04 AM GMT
J D Wetherspoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 643.00 | 643.00 | 593.00 | 593.00 | 593.00 | -1.33% | 226,456 |
| Apr 27, 2026 | 601.50 | 609.50 | 596.50 | 601.00 | 601.00 | 0.25% | 128,607 |
| Apr 24, 2026 | 630.00 | 630.00 | 592.79 | 599.50 | 599.50 | -0.99% | 188,235 |
| Apr 23, 2026 | 632.00 | 632.00 | 605.50 | 605.50 | 605.50 | -2.02% | 162,791 |
| Apr 22, 2026 | 649.00 | 649.00 | 618.00 | 618.00 | 618.00 | -1.51% | 160,908 |
| Apr 21, 2026 | 635.50 | 654.00 | 627.50 | 627.50 | 627.50 | 1.62% | 218,710 |
| Apr 20, 2026 | 640.00 | 646.00 | 617.00 | 617.50 | 617.50 | -3.06% | 144,069 |
| Apr 17, 2026 | 620.50 | 640.00 | 611.00 | 637.00 | 637.00 | 2.82% | 162,354 |
| Apr 16, 2026 | 617.50 | 646.50 | 616.50 | 619.50 | 619.50 | -2.29% | 169,200 |
| Apr 15, 2026 | 641.00 | 649.50 | 624.00 | 634.00 | 634.00 | -1.01% | 183,322 |
| Apr 14, 2026 | 610.00 | 642.00 | 610.00 | 640.50 | 640.50 | 3.06% | 147,095 |
| Apr 13, 2026 | 602.00 | 628.00 | 602.00 | 621.50 | 621.50 | -1.19% | 303,821 |
| Apr 10, 2026 | 602.00 | 629.00 | 602.00 | 629.00 | 629.00 | 2.78% | 202,551 |
| Apr 9, 2026 | 606.00 | 622.00 | 601.50 | 612.00 | 612.00 | -0.81% | 188,472 |
| Apr 8, 2026 | 588.00 | 638.50 | 586.00 | 617.00 | 617.00 | 5.20% | 281,274 |
| Apr 7, 2026 | 593.00 | 604.00 | 566.56 | 586.50 | 586.50 | -1.92% | 198,074 |
| Apr 2, 2026 | 592.00 | 598.50 | 583.00 | 598.00 | 598.00 | -0.66% | 221,824 |
| Apr 1, 2026 | 580.50 | 602.00 | 560.00 | 602.00 | 602.00 | 7.89% | 366,631 |
| Mar 31, 2026 | 570.00 | 579.50 | 556.00 | 558.00 | 558.00 | -3.21% | 686,637 |
| Mar 30, 2026 | 578.00 | 582.50 | 562.51 | 576.50 | 576.50 | 0.35% | 552,500 |
| Mar 27, 2026 | 588.50 | 590.50 | 571.50 | 574.50 | 574.50 | -2.46% | 438,267 |
| Mar 26, 2026 | 598.00 | 607.00 | 589.00 | 589.00 | 589.00 | -3.13% | 338,504 |
| Mar 25, 2026 | 618.50 | 618.50 | 572.50 | 608.00 | 608.00 | 5.56% | 894,287 |
| Mar 24, 2026 | 568.00 | 589.30 | 558.00 | 576.00 | 576.00 | 1.41% | 340,847 |
| Mar 23, 2026 | 549.50 | 583.50 | 540.00 | 568.00 | 568.00 | 2.25% | 1,133,400 |
| Mar 20, 2026 | 600.00 | 602.50 | 530.50 | 555.50 | 555.50 | -10.55% | 2,437,518 |
| Mar 19, 2026 | 631.00 | 631.50 | 615.50 | 621.00 | 621.00 | -2.51% | 291,299 |
| Mar 18, 2026 | 641.00 | 654.00 | 632.20 | 637.00 | 637.00 | -0.78% | 187,040 |
| Mar 17, 2026 | 693.50 | 693.50 | 636.00 | 642.00 | 642.00 | 0.16% | 287,542 |
| Mar 16, 2026 | 656.50 | 657.50 | 636.60 | 641.00 | 641.00 | -1.84% | 235,376 |
| Mar 13, 2026 | 694.50 | 694.50 | 645.50 | 653.00 | 653.00 | -1.66% | 136,611 |
| Mar 12, 2026 | 661.50 | 674.00 | 651.50 | 664.00 | 664.00 | 0.08% | 164,916 |
| Mar 11, 2026 | 661.00 | 682.00 | 656.50 | 663.50 | 663.50 | -0.75% | 198,917 |
| Mar 10, 2026 | 667.00 | 675.50 | 659.00 | 668.50 | 668.50 | 1.67% | 227,430 |
| Mar 9, 2026 | 687.00 | 692.00 | 657.50 | 657.50 | 657.50 | -4.99% | 229,948 |
| 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% | 914,750 |
| Mar 4, 2026 | 663.00 | 695.00 | 663.00 | 692.50 | 692.50 | 2.37% | 104,937 |
| 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% | 301,093 |
| 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% | 123,317 |
| 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 | 664.50 | 685.00 | 685.00 | 2.70% | 220,723 |
| 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 | 687.01 | 671.00 | 680.50 | 680.50 | 0.22% | 250,773 |
| 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 | 715.00 | 670.50 | 679.50 | 679.50 | -7.93% | 1,355,277 |
| Jan 20, 2026 | 740.00 | 764.00 | 733.00 | 738.00 | 738.00 | -2.64% | 176,453 |
| 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 | 769.00 | 742.50 | 757.00 | 757.00 | 0.26% | 165,424 |
| Jan 14, 2026 | 756.50 | 763.50 | 747.00 | 755.00 | 755.00 | -0.26% | 763,883 |
| Jan 13, 2026 | 757.50 | 769.00 | 740.50 | 757.00 | 757.00 | 0.07% | 95,334 |
| 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 | 731.00 | 759.50 | 759.50 | 1.74% | 577,582 |
| 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% | 180,811 |
| 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% | 292,480 |
| Dec 22, 2025 | 743.50 | 744.00 | 730.00 | 734.50 | 734.50 | -1.21% | 157,771 |
| 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 | 719.00 | 701.00 | 706.00 | 706.00 | -0.63% | 166,266 |
| 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 |