604.50p+4.00 (+0.67%)18 Feb 2025, 18:43
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

 
     
DateOpenHighLowCloseVolume
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
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
Showing 1 to 50 of 255
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00