1. Share Prices

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

574.00p-8.50 (-1.46%)06 Mar 2025, 17:56
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
Mar 5, 2025580.00p602.50p580.00p582.50p239,296
Mar 4, 2025575.00p601.50p575.00p580.00p449,344
Mar 3, 2025600.00p603.69p591.00p594.50p138,834
Feb 28, 2025595.00p597.00p577.00p594.00p252,963
Feb 27, 2025575.00p617.00p575.00p595.00p182,187
Feb 26, 2025595.50p620.00p595.50p600.00p201,418
Feb 25, 2025599.50p604.50p579.97p593.50p204,625
Feb 24, 2025610.00p610.00p596.00p599.00p505,507
Feb 21, 2025592.00p615.00p589.50p604.00p174,114
Feb 20, 2025585.50p612.50p585.00p592.50p384,770
Feb 19, 2025595.00p604.50p582.50p587.50p776,802
Feb 18, 2025601.00p609.00p594.20p604.50p288,442
Feb 17, 2025595.00p605.50p591.50p600.50p301,604
Feb 14, 2025600.50p620.00p598.72p601.50p154,627
Feb 13, 2025593.00p609.50p593.00p603.50p170,856
Feb 12, 2025599.00p615.50p595.00p600.50p1,102,880
Feb 11, 2025595.00p617.50p595.00p598.00p342,059
Feb 10, 2025612.17p623.00p602.50p614.00p186,295
Feb 7, 2025613.50p618.00p603.50p606.00p178,111
Feb 6, 2025608.00p626.00p601.00p614.50p161,154
Feb 5, 2025595.00p616.07p595.00p611.00p154,036
Feb 4, 2025595.00p619.00p595.00p606.50p93,123
Feb 3, 2025600.00p635.50p597.50p611.50p217,475
Jan 31, 2025624.00p636.50p613.00p625.00p382,423
Jan 30, 2025602.00p622.00p602.00p619.50p260,605
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
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Schroders PLC428.2012.62
Itv PLC76.359.70
Rhi Magnesita N.V.3,800.009.67
Qinetiq Group PLC530.007.37
Victrex PLC1,012.006.98
Admiral Group PLC3,046.005.00

Fallers

CompanyPrice% Chg
Melrose Industries PLC556.40-18.18
Spire Healthcare Group PLC188.60-15.99
Harbour Energy PLC189.40-11.50
Rentokil Initial PLC346.20-10.77
Hunting PLC286.50-6.68
Ithaca Energy PLC126.00-6.67