1. Share Prices

  2. Wetherspoon ( J.D.) PLC (JDW)

606.00p-19.00 (-3.04%)29 Jan 2025, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wetherspoon ( J.D.) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 29, 2025620.00p627.00p597.00p606.00p244,249
Jan 28, 2025615.50p631.00p612.50p625.00p224,000
Jan 27, 2025608.50p620.00p594.00p615.50p155,840
Jan 24, 2025613.00p619.50p608.50p613.50p616,827
Jan 23, 2025633.00p633.00p600.50p612.00p437,171
Jan 22, 2025629.50p629.50p575.50p609.00p398,238
Jan 21, 2025620.00p620.00p602.50p611.50p398,173
Jan 20, 2025574.00p614.00p574.00p610.50p242,964
Jan 17, 2025622.50p622.50p591.00p605.00p653,905
Jan 16, 2025606.00p625.50p595.50p605.00p2,741,369
Jan 15, 2025593.00p610.50p589.00p607.50p219,495
Jan 14, 2025591.50p617.50p585.00p587.50p378,173
Jan 13, 2025580.00p589.26p577.50p587.50p424,373
Jan 10, 2025596.50p599.00p581.50p582.50p1,223,644
Jan 9, 2025580.50p615.50p572.50p596.50p962,811
Jan 8, 2025599.00p604.50p585.00p586.00p217,216
Jan 7, 2025605.00p609.00p591.00p591.00p682,344
Jan 6, 2025602.00p613.50p596.50p607.50p123,761
Jan 3, 2025610.00p628.50p599.50p600.00p759,725
Jan 2, 2025600.00p621.00p600.00p609.50p167,601
Dec 31, 2024595.00p607.20p595.00p600.00p61,492
Dec 30, 2024621.50p621.50p595.39p599.00p140,481
Dec 27, 2024626.50p639.00p591.00p600.00p520,890
Dec 24, 2024611.00p613.00p601.00p610.50p58,763
Dec 23, 2024597.00p610.50p597.00p603.00p1,607,363
Dec 20, 2024603.00p611.00p598.00p607.50p851,530
Dec 19, 2024595.00p608.50p595.00p607.00p296,428
Dec 18, 2024605.00p605.00p598.00p601.50p609,200
Dec 17, 2024599.00p610.50p597.50p600.00p1,619,549
Dec 16, 2024595.00p614.00p595.00p605.00p210,885
Dec 13, 2024598.00p607.00p598.00p601.00p215,416
Dec 12, 2024615.50p633.50p603.50p605.00p235,200
Dec 11, 2024610.00p617.00p607.00p610.50p548,483
Dec 10, 2024613.50p615.50p606.99p612.00p1,034,918
Dec 9, 2024616.00p632.00p614.50p616.50p756,172
Dec 6, 2024595.00p621.50p595.00p616.50p1,723,900
Dec 5, 2024615.00p626.50p613.00p614.00p279,660
Dec 4, 2024635.00p643.50p620.50p620.50p949,766
Dec 3, 2024641.50p649.50p637.00p640.00p725,145
Dec 2, 2024616.50p662.50p607.50p636.50p195,265
Nov 29, 2024634.00p642.00p634.00p642.00p172,429
Nov 28, 2024656.50p656.50p600.00p635.00p162,195
Nov 27, 2024625.00p669.50p620.00p626.50p448,224
Nov 26, 2024606.00p640.00p606.00p627.00p1,368,589
Nov 25, 2024635.00p635.00p612.00p627.50p344,993
Nov 22, 2024598.00p630.00p590.00p616.00p169,526
Nov 21, 2024602.00p618.00p590.50p614.50p233,699
Nov 20, 2024612.00p618.00p598.00p603.50p864,464
Nov 19, 2024620.00p625.50p607.25p614.00p742,103
Nov 18, 2024625.00p629.50p613.50p620.00p560,381
123456
Showing 1 to 50 of 254

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC73.507.53
Pennon Group PLC554.007.47
Wh Smith PLC1,272.006.89
Bank Of Georgia Group PLC4,850.006.83
Genus PLC1,864.005.07
Tbc Bank Group PLC3,395.004.78

Fallers

CompanyPrice% Chg
Future PLC895.50-5.93
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Wizz Air Holdings PLC1,372.00-5.25
Molten Ventures PLC307.50-5.09
Bae Systems PLC1,195.50-4.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.