Shares Magazine
624.00p+6.50 (+1.05%)22 Apr 2025, 17:23
Wetherspoon ( J.D.) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 621.00p | 623.50p | 610.50p | 619.00p | 115,222 |
| Apr 16, 2025 | 616.50p | 625.50p | 609.50p | 623.50p | 444,825 |
| Apr 15, 2025 | 597.00p | 620.50p | 597.00p | 615.50p | 545,258 |
| Apr 14, 2025 | 589.50p | 605.00p | 564.00p | 600.50p | 239,471 |
| Apr 11, 2025 | 570.50p | 586.00p | 565.50p | 582.00p | 319,600 |
| Apr 10, 2025 | 600.00p | 600.00p | 565.00p | 575.00p | 438,688 |
| Apr 9, 2025 | 540.00p | 558.50p | 540.00p | 552.00p | 958,465 |
| Apr 8, 2025 | 550.00p | 564.00p | 545.00p | 560.00p | 648,744 |
| Apr 7, 2025 | 545.00p | 570.96p | 532.25p | 545.00p | 1,149,236 |
| Apr 4, 2025 | 553.50p | 568.00p | 538.00p | 555.00p | 2,129,236 |
| Apr 3, 2025 | 553.00p | 579.50p | 550.00p | 555.00p | 1,035,465 |
| Apr 2, 2025 | 562.00p | 569.50p | 560.00p | 568.00p | 368,160 |
| Apr 1, 2025 | 550.00p | 583.00p | 550.00p | 560.50p | 503,437 |
| Mar 31, 2025 | 559.50p | 564.50p | 549.00p | 553.00p | 2,118,776 |
| Mar 28, 2025 | 555.00p | 575.00p | 555.00p | 562.00p | 398,431 |
| Mar 27, 2025 | 560.00p | 580.54p | 557.00p | 560.00p | 707,724 |
| Mar 26, 2025 | 543.00p | 565.50p | 543.00p | 560.00p | 1,660,037 |
| Mar 25, 2025 | 552.50p | 572.50p | 550.00p | 570.00p | 1,135,813 |
| Mar 24, 2025 | 542.00p | 576.00p | 533.00p | 552.00p | 1,757,940 |
| Mar 21, 2025 | 570.00p | 632.00p | 518.50p | 541.00p | 3,259,165 |
| Mar 20, 2025 | 611.00p | 631.00p | 584.50p | 597.00p | 379,570 |
| Mar 19, 2025 | 615.00p | 615.00p | 577.00p | 607.00p | 372,604 |
| Mar 18, 2025 | 629.00p | 629.00p | 576.00p | 608.00p | 1,224,688 |
| Mar 17, 2025 | 591.00p | 607.50p | 591.00p | 606.50p | 321,676 |
| Mar 14, 2025 | 560.00p | 600.00p | 560.00p | 592.50p | 192,078 |
| Mar 13, 2025 | 591.50p | 595.00p | 570.00p | 580.00p | 1,127,562 |
| Mar 12, 2025 | 605.00p | 605.00p | 585.50p | 589.50p | 132,126 |
| Mar 11, 2025 | 588.00p | 599.50p | 584.00p | 593.50p | 271,359 |
| Mar 10, 2025 | 565.50p | 594.50p | 564.00p | 591.50p | 646,675 |
| Mar 7, 2025 | 565.50p | 578.00p | 565.50p | 577.00p | 329,969 |
| Mar 6, 2025 | 600.00p | 600.00p | 574.00p | 574.00p | 223,900 |
| Mar 5, 2025 | 580.00p | 602.50p | 580.00p | 582.50p | 239,296 |
| Mar 4, 2025 | 575.00p | 601.50p | 575.00p | 580.00p | 449,344 |
| Mar 3, 2025 | 600.00p | 603.69p | 591.00p | 594.50p | 138,834 |
| Feb 28, 2025 | 595.00p | 597.00p | 577.00p | 594.00p | 252,963 |
| Feb 27, 2025 | 575.00p | 617.00p | 575.00p | 595.00p | 182,187 |
| Feb 26, 2025 | 595.50p | 620.00p | 595.50p | 600.00p | 201,418 |
| Feb 25, 2025 | 599.50p | 604.50p | 579.97p | 593.50p | 204,625 |
| Feb 24, 2025 | 610.00p | 610.00p | 596.00p | 599.00p | 505,507 |
| Feb 21, 2025 | 592.00p | 615.00p | 589.50p | 604.00p | 174,114 |
| Feb 20, 2025 | 585.50p | 612.50p | 585.00p | 592.50p | 384,770 |
| Feb 19, 2025 | 595.00p | 604.50p | 582.50p | 587.50p | 776,802 |
| Feb 18, 2025 | 601.00p | 609.00p | 594.20p | 604.50p | 288,442 |
| Feb 17, 2025 | 595.00p | 605.50p | 591.50p | 600.50p | 301,604 |
| Feb 14, 2025 | 600.50p | 620.00p | 598.72p | 601.50p | 154,627 |
| Feb 13, 2025 | 593.00p | 609.50p | 593.00p | 603.50p | 170,856 |
| Feb 12, 2025 | 599.00p | 615.50p | 595.00p | 600.50p | 1,102,880 |
| Feb 11, 2025 | 595.00p | 617.50p | 595.00p | 598.00p | 342,059 |
| Feb 10, 2025 | 612.17p | 623.00p | 602.50p | 614.00p | 186,295 |
| Feb 7, 2025 | 613.50p | 618.00p | 603.50p | 606.00p | 178,111 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |