1. Share Prices

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

702.00p+2.00 (+0.29%)10 Dec 2025, 16:43
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
Dec 10, 2025701.50p709.50p695.50p702.00p103,339
Dec 9, 2025720.00p720.00p688.10p700.00p528,550
Dec 8, 2025700.00p709.00p698.00p700.00p634,001
Dec 5, 2025687.50p709.00p685.00p700.00p294,683
Dec 4, 2025690.00p707.50p690.00p700.00p309,005
Dec 3, 2025690.00p709.50p689.00p690.00p1,446,035
Dec 2, 2025695.00p706.00p695.00p704.50p340,754
Dec 1, 2025685.50p699.50p678.74p696.50p265,068
Nov 28, 2025695.00p705.00p679.00p686.50p560,893
Nov 27, 2025679.00p698.50p664.50p694.50p499,607
Nov 26, 2025637.50p672.50p637.50p672.50p468,186
Nov 25, 2025610.00p650.00p610.00p640.00p387,914
Nov 24, 2025625.00p634.50p596.00p618.50p1,020,241
Nov 21, 2025626.50p631.00p611.00p630.00p646,171
Nov 20, 2025612.00p640.00p612.00p627.00p218,911
Nov 19, 2025645.50p645.50p619.00p622.00p151,315
Nov 18, 2025625.00p634.50p614.50p624.00p240,224
Nov 17, 2025630.00p635.00p626.50p629.50p319,373
Nov 14, 2025632.50p638.50p620.50p635.50p160,265
Nov 13, 2025640.00p646.00p618.50p638.50p114,616
Nov 12, 2025653.00p653.00p622.50p639.50p98,560
Nov 11, 2025615.50p647.00p615.50p633.00p118,240
Nov 10, 2025629.00p637.50p625.51p630.00p122,711
Nov 7, 2025653.00p653.00p615.50p628.50p142,276
Nov 6, 2025642.50p642.50p627.50p627.50p199,748
Nov 5, 2025630.00p644.00p616.00p642.00p174,153
Nov 4, 2025625.00p651.00p625.00p641.50p170,234
Nov 3, 2025653.00p653.00p630.50p646.50p140,188
Oct 31, 2025653.00p653.00p625.00p645.00p203,550
Oct 30, 2025653.00p653.00p642.00p646.50p133,865
Oct 29, 2025650.00p675.00p644.00p652.50p216,810
Oct 28, 2025685.00p685.00p638.00p655.50p188,103
Oct 27, 2025658.50p659.50p641.61p655.50p233,415
Oct 24, 2025660.00p660.00p642.50p658.50p135,351
Oct 23, 2025685.00p685.00p645.00p657.00p227,566
Oct 22, 2025630.00p662.02p630.00p659.50p846,911
Oct 21, 2025636.00p636.00p617.50p633.00p270,061
Oct 20, 2025626.50p636.36p621.00p631.50p256,554
Oct 17, 2025616.50p627.00p610.86p626.50p169,732
Oct 16, 2025624.00p633.00p611.00p626.00p152,932
Oct 15, 2025615.00p635.50p615.00p623.00p156,875
Oct 14, 2025630.00p634.50p620.00p634.50p151,839
Oct 13, 2025616.50p629.00p600.50p626.00p253,453
Oct 10, 2025640.00p640.00p619.00p619.00p194,923
Oct 9, 2025634.00p642.00p613.00p633.00p119,345
Oct 8, 2025624.00p639.50p621.00p634.50p235,958
Oct 7, 2025650.00p650.00p609.89p624.00p386,413
Oct 6, 2025634.50p634.50p617.55p623.00p573,630
Oct 3, 2025674.00p682.50p600.50p627.50p1,439,033
Oct 2, 2025650.50p673.99p646.00p665.00p459,316
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.