604.50p+4.00 (+0.67%)18 Feb 2025, 18:43
Wetherspoon ( J.D.) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 30, 2025 | 602.00p | 622.00p | 602.00p | 619.50p | 260,605 |
Jan 29, 2025 | 620.00p | 627.00p | 597.00p | 606.00p | 244,249 |
Jan 28, 2025 | 615.50p | 631.00p | 612.50p | 625.00p | 224,000 |
Jan 27, 2025 | 608.50p | 620.00p | 594.00p | 615.50p | 155,840 |
Jan 24, 2025 | 613.00p | 619.50p | 608.50p | 613.50p | 616,827 |
Jan 23, 2025 | 633.00p | 633.00p | 600.50p | 612.00p | 437,171 |
Jan 22, 2025 | 629.50p | 629.50p | 575.50p | 609.00p | 398,238 |
Jan 21, 2025 | 620.00p | 620.00p | 602.50p | 611.50p | 398,173 |
Jan 20, 2025 | 574.00p | 614.00p | 574.00p | 610.50p | 242,964 |
Jan 17, 2025 | 622.50p | 622.50p | 591.00p | 605.00p | 653,905 |
Jan 16, 2025 | 606.00p | 625.50p | 595.50p | 605.00p | 2,741,369 |
Jan 15, 2025 | 593.00p | 610.50p | 589.00p | 607.50p | 219,495 |
Jan 14, 2025 | 591.50p | 617.50p | 585.00p | 587.50p | 378,173 |
Jan 13, 2025 | 580.00p | 589.26p | 577.50p | 587.50p | 424,373 |
Jan 10, 2025 | 596.50p | 599.00p | 581.50p | 582.50p | 1,223,644 |
Jan 9, 2025 | 580.50p | 615.50p | 572.50p | 596.50p | 962,811 |
Jan 8, 2025 | 599.00p | 604.50p | 585.00p | 586.00p | 217,216 |
Jan 7, 2025 | 605.00p | 609.00p | 591.00p | 591.00p | 682,344 |
Jan 6, 2025 | 602.00p | 613.50p | 596.50p | 607.50p | 123,761 |
Jan 3, 2025 | 610.00p | 628.50p | 599.50p | 600.00p | 759,725 |
Jan 2, 2025 | 600.00p | 621.00p | 600.00p | 609.50p | 167,601 |
Dec 31, 2024 | 595.00p | 607.20p | 595.00p | 600.00p | 61,492 |
Dec 30, 2024 | 621.50p | 621.50p | 595.39p | 599.00p | 140,481 |
Dec 27, 2024 | 626.50p | 639.00p | 591.00p | 600.00p | 520,890 |
Dec 24, 2024 | 611.00p | 613.00p | 601.00p | 610.50p | 58,763 |
Dec 23, 2024 | 597.00p | 610.50p | 597.00p | 603.00p | 1,607,363 |
Dec 20, 2024 | 603.00p | 611.00p | 598.00p | 607.50p | 851,530 |
Dec 19, 2024 | 595.00p | 608.50p | 595.00p | 607.00p | 296,428 |
Dec 18, 2024 | 605.00p | 605.00p | 598.00p | 601.50p | 609,200 |
Dec 17, 2024 | 599.00p | 610.50p | 597.50p | 600.00p | 1,619,549 |
Dec 16, 2024 | 595.00p | 614.00p | 595.00p | 605.00p | 210,885 |
Dec 13, 2024 | 598.00p | 607.00p | 598.00p | 601.00p | 215,416 |
Dec 12, 2024 | 615.50p | 633.50p | 603.50p | 605.00p | 235,200 |
Dec 11, 2024 | 610.00p | 617.00p | 607.00p | 610.50p | 548,483 |
Dec 10, 2024 | 613.50p | 615.50p | 606.99p | 612.00p | 1,034,918 |
Dec 9, 2024 | 616.00p | 632.00p | 614.50p | 616.50p | 756,172 |
Dec 6, 2024 | 595.00p | 621.50p | 595.00p | 616.50p | 1,723,900 |
Dec 5, 2024 | 615.00p | 626.50p | 613.00p | 614.00p | 279,660 |
Dec 4, 2024 | 635.00p | 643.50p | 620.50p | 620.50p | 949,766 |
Dec 3, 2024 | 641.50p | 649.50p | 637.00p | 640.00p | 725,145 |
Dec 2, 2024 | 616.50p | 662.50p | 607.50p | 636.50p | 195,265 |
Nov 29, 2024 | 634.00p | 642.00p | 634.00p | 642.00p | 172,429 |
Nov 28, 2024 | 656.50p | 656.50p | 600.00p | 635.00p | 162,195 |
Nov 27, 2024 | 625.00p | 669.50p | 620.00p | 626.50p | 448,224 |
Nov 26, 2024 | 606.00p | 640.00p | 606.00p | 627.00p | 1,368,589 |
Nov 25, 2024 | 635.00p | 635.00p | 612.00p | 627.50p | 344,993 |
Nov 22, 2024 | 598.00p | 630.00p | 590.00p | 616.00p | 169,526 |
Nov 21, 2024 | 602.00p | 618.00p | 590.50p | 614.50p | 233,699 |
Nov 20, 2024 | 612.00p | 618.00p | 598.00p | 603.50p | 864,464 |
Nov 19, 2024 | 620.00p | 625.50p | 607.25p | 614.00p | 742,103 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.10 | 12.44 |
Dowlais Group PLC | 72.55 | 5.91 |
Future PLC | 1,006.00 | 3.87 |
Chemring Group PLC | 360.50 | 3.74 |
Hochschild Mining PLC | 191.80 | 3.23 |
North Atlantic Smaller Companies Investment Trust PLC | 3,760.00 | 2.73 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 101.80 | -6.43 |
Plus500 LTD | 2,726.00 | -4.82 |
Intercontinental Hotels Group PLC | 10,190.00 | -4.72 |
Sainsbury (J) PLC | 251.00 | -3.98 |
Tesco PLC | 382.30 | -3.70 |
Trainline PLC | 346.00 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.