733.00p+7.50 (+1.03%)03 May 2024, 16:36
Wetherspoon ( J.D.) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 740.00p | 742.69p | 727.00p | 733.00p | 119,363 |
May 2, 2024 | 729.50p | 740.50p | 723.50p | 725.50p | 95,734 |
May 1, 2024 | 724.50p | 732.00p | 716.00p | 723.50p | 116,388 |
Apr 30, 2024 | 730.00p | 748.50p | 724.50p | 724.50p | 169,452 |
Apr 29, 2024 | 733.50p | 742.00p | 726.50p | 739.50p | 178,758 |
Apr 26, 2024 | 727.00p | 737.00p | 726.00p | 733.50p | 135,805 |
Apr 25, 2024 | 733.00p | 740.50p | 721.00p | 723.00p | 200,525 |
Apr 24, 2024 | 739.00p | 742.50p | 729.50p | 735.50p | 207,720 |
Apr 23, 2024 | 740.00p | 743.50p | 733.00p | 741.50p | 151,884 |
Apr 22, 2024 | 727.50p | 740.50p | 726.00p | 737.00p | 163,149 |
Apr 19, 2024 | 738.00p | 746.50p | 725.50p | 725.50p | 134,270 |
Apr 18, 2024 | 718.00p | 737.00p | 718.00p | 730.50p | 212,276 |
Apr 17, 2024 | 725.00p | 736.00p | 719.00p | 725.00p | 215,564 |
Apr 16, 2024 | 736.00p | 743.79p | 720.50p | 723.00p | 1,023,859 |
Apr 15, 2024 | 725.00p | 749.20p | 725.00p | 742.00p | 213,034 |
Apr 12, 2024 | 770.00p | 770.00p | 727.00p | 727.00p | 212,541 |
Apr 11, 2024 | 730.00p | 749.50p | 723.00p | 742.00p | 214,759 |
Apr 10, 2024 | 741.00p | 753.00p | 738.00p | 743.00p | 209,263 |
Apr 9, 2024 | 744.00p | 752.50p | 740.00p | 742.00p | 389,884 |
Apr 8, 2024 | 734.00p | 750.00p | 732.00p | 747.00p | 456,750 |
Apr 5, 2024 | 724.00p | 734.00p | 719.50p | 734.00p | 210,063 |
Apr 4, 2024 | 726.00p | 739.00p | 714.00p | 729.50p | 232,843 |
Apr 3, 2024 | 730.00p | 751.00p | 717.50p | 728.00p | 220,251 |
Apr 2, 2024 | 735.00p | 743.00p | 725.03p | 730.00p | 360,292 |
Mar 28, 2024 | 727.00p | 742.50p | 720.00p | 735.50p | 290,043 |
Mar 27, 2024 | 750.00p | 755.51p | 723.50p | 723.50p | 936,267 |
Mar 26, 2024 | 726.00p | 746.50p | 719.50p | 741.00p | 331,786 |
Mar 25, 2024 | 747.50p | 759.50p | 716.03p | 726.00p | 569,382 |
Mar 22, 2024 | 797.50p | 798.57p | 712.00p | 746.00p | 1,504,632 |
Mar 21, 2024 | 789.00p | 803.00p | 780.50p | 796.50p | 249,157 |
Mar 20, 2024 | 778.50p | 812.50p | 776.50p | 779.50p | 223,997 |
Mar 19, 2024 | 811.50p | 815.00p | 792.00p | 793.00p | 248,574 |
Mar 18, 2024 | 810.00p | 833.00p | 786.00p | 808.00p | 1,019,190 |
Mar 15, 2024 | 810.00p | 812.50p | 795.50p | 812.50p | 1,457,199 |
Mar 14, 2024 | 785.00p | 809.50p | 785.00p | 799.00p | 260,675 |
Mar 13, 2024 | 792.50p | 809.50p | 790.50p | 807.50p | 378,290 |
Mar 12, 2024 | 789.00p | 792.50p | 772.50p | 791.00p | 295,197 |
Mar 11, 2024 | 789.00p | 789.00p | 767.50p | 784.00p | 183,639 |
Mar 8, 2024 | 769.00p | 779.00p | 763.00p | 774.00p | 124,830 |
Mar 7, 2024 | 771.50p | 788.00p | 760.00p | 777.50p | 224,113 |
Mar 6, 2024 | 779.50p | 779.50p | 758.50p | 772.00p | 228,023 |
Mar 5, 2024 | 769.50p | 774.99p | 760.00p | 763.00p | 135,782 |
Mar 4, 2024 | 752.00p | 775.00p | 752.00p | 770.00p | 149,500 |
Mar 1, 2024 | 780.00p | 780.00p | 758.00p | 767.50p | 172,749 |
Feb 29, 2024 | 762.50p | 790.00p | 751.50p | 758.00p | 332,581 |
Feb 28, 2024 | 788.50p | 827.50p | 767.00p | 773.50p | 176,800 |
Feb 27, 2024 | 793.50p | 801.00p | 784.00p | 796.50p | 256,954 |
Feb 26, 2024 | 804.50p | 809.50p | 791.00p | 791.00p | 166,413 |
Feb 23, 2024 | 801.50p | 830.50p | 779.63p | 804.00p | 577,581 |
Feb 22, 2024 | 792.00p | 825.50p | 792.00p | 821.00p | 136,854 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.