- Share Prices
Wetherspoon ( J.D.) PLC (JDW)
779.50p-5.00 (-0.64%)15 Jul 2025, 16:53
Wetherspoon ( J.D.) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 773.50p | 794.50p | 771.50p | 785.50p | 173,855 |
Jul 11, 2025 | 750.00p | 785.64p | 750.00p | 777.00p | 363,056 |
Jul 10, 2025 | 780.00p | 787.50p | 780.00p | 786.50p | 392,342 |
Jul 9, 2025 | 795.00p | 795.00p | 780.00p | 784.00p | 628,739 |
Jul 8, 2025 | 795.00p | 795.00p | 778.00p | 784.00p | 239,719 |
Jul 7, 2025 | 769.00p | 786.50p | 769.00p | 783.00p | 335,725 |
Jul 4, 2025 | 778.50p | 781.50p | 768.50p | 776.00p | 119,954 |
Jul 3, 2025 | 795.00p | 795.00p | 766.50p | 778.00p | 106,407 |
Jul 2, 2025 | 782.50p | 800.00p | 747.00p | 769.50p | 739,616 |
Jul 1, 2025 | 772.00p | 792.50p | 771.50p | 790.50p | 252,353 |
Jun 30, 2025 | 776.00p | 780.00p | 769.14p | 774.50p | 199,613 |
Jun 27, 2025 | 769.50p | 778.50p | 750.00p | 773.50p | 128,163 |
Jun 26, 2025 | 765.00p | 769.00p | 737.00p | 768.00p | 108,882 |
Jun 25, 2025 | 777.00p | 777.00p | 750.50p | 760.00p | 185,510 |
Jun 24, 2025 | 750.00p | 762.50p | 750.00p | 759.50p | 215,063 |
Jun 23, 2025 | 760.00p | 760.00p | 701.98p | 750.00p | 240,732 |
Jun 20, 2025 | 740.00p | 762.00p | 726.02p | 732.50p | 1,927,289 |
Jun 19, 2025 | 731.00p | 748.50p | 725.00p | 736.50p | 406,277 |
Jun 18, 2025 | 718.00p | 737.50p | 704.00p | 731.50p | 115,910 |
Jun 17, 2025 | 730.00p | 736.00p | 701.50p | 733.00p | 205,978 |
Jun 16, 2025 | 750.00p | 750.00p | 709.50p | 727.00p | 107,724 |
Jun 13, 2025 | 750.00p | 750.00p | 700.50p | 715.00p | 212,931 |
Jun 12, 2025 | 749.50p | 749.50p | 718.00p | 723.00p | 295,823 |
Jun 11, 2025 | 749.50p | 749.50p | 714.50p | 737.00p | 154,736 |
Jun 10, 2025 | 700.50p | 733.00p | 700.50p | 728.50p | 2,598,327 |
Jun 9, 2025 | 732.50p | 734.50p | 717.50p | 722.50p | 264,562 |
Jun 6, 2025 | 714.00p | 744.49p | 714.00p | 731.50p | 235,050 |
Jun 5, 2025 | 700.00p | 734.00p | 700.00p | 731.00p | 980,171 |
Jun 4, 2025 | 731.00p | 747.00p | 727.00p | 732.00p | 132,480 |
Jun 3, 2025 | 734.00p | 752.50p | 731.00p | 740.00p | 216,875 |
Jun 2, 2025 | 700.00p | 743.00p | 700.00p | 734.50p | 194,837 |
May 30, 2025 | 739.00p | 739.00p | 705.00p | 731.50p | 285,136 |
May 29, 2025 | 729.50p | 736.50p | 727.00p | 729.50p | 107,771 |
May 28, 2025 | 731.00p | 735.50p | 706.00p | 729.50p | 109,514 |
May 27, 2025 | 725.50p | 733.50p | 674.50p | 732.50p | 426,059 |
May 23, 2025 | 726.00p | 732.00p | 711.00p | 722.50p | 1,030,126 |
May 22, 2025 | 689.50p | 735.50p | 681.00p | 726.00p | 174,612 |
May 21, 2025 | 730.00p | 737.50p | 723.50p | 724.50p | 121,953 |
May 20, 2025 | 715.50p | 735.00p | 684.50p | 735.00p | 198,217 |
May 19, 2025 | 707.00p | 723.00p | 707.00p | 721.50p | 1,202,303 |
May 16, 2025 | 729.50p | 729.50p | 684.50p | 720.00p | 94,630 |
May 15, 2025 | 717.50p | 729.00p | 681.00p | 713.00p | 127,002 |
May 14, 2025 | 718.50p | 727.50p | 685.50p | 720.50p | 1,196,492 |
May 13, 2025 | 718.00p | 730.34p | 700.00p | 720.50p | 166,838 |
May 12, 2025 | 700.00p | 737.00p | 694.00p | 716.00p | 221,622 |
May 9, 2025 | 716.50p | 730.50p | 716.50p | 725.50p | 126,898 |
May 8, 2025 | 728.00p | 738.00p | 700.00p | 724.00p | 402,519 |
May 7, 2025 | 688.50p | 730.00p | 650.50p | 730.00p | 609,511 |
May 6, 2025 | 692.50p | 692.50p | 676.50p | 688.00p | 236,830 |
May 2, 2025 | 676.50p | 688.50p | 670.00p | 679.50p | 353,398 |