UK markets close in 3 hours 9 minutes

J D Wetherspoon plc (JDW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,292.04-28.96 (-2.19%)
As of 1:06PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20211,315.001,327.601,290.001,292.041,292.04135,636
03 Mar 20211,283.001,338.001,251.001,321.001,321.00544,294
02 Mar 20211,283.001,292.241,244.001,246.001,246.00202,098
01 Mar 20211,261.001,305.001,242.001,280.001,280.00370,940
26 Feb 20211,264.001,275.001,222.001,236.001,236.001,864,190
25 Feb 20211,336.001,336.001,273.001,276.001,276.00342,674
24 Feb 20211,319.001,338.481,282.001,306.001,306.00885,961
23 Feb 20211,350.001,452.971,270.001,279.001,279.002,520,178
22 Feb 20211,258.001,350.001,225.001,338.001,338.00749,682
19 Feb 20211,248.001,262.001,229.061,236.001,236.00235,575
18 Feb 20211,256.001,268.001,237.001,237.001,237.00948,572
17 Feb 20211,295.001,295.001,235.001,253.001,253.00249,131
16 Feb 20211,300.001,309.831,258.001,276.001,276.00259,468
15 Feb 20211,272.001,302.151,241.001,288.001,288.00406,066
12 Feb 20211,220.001,224.001,174.001,214.001,214.00289,138
11 Feb 20211,251.001,251.001,183.001,218.001,218.00443,346
10 Feb 20211,289.001,310.001,242.001,251.001,251.00749,374
09 Feb 20211,276.001,301.001,265.001,285.001,285.00311,998
08 Feb 20211,264.001,309.001,251.001,266.001,266.00463,956
05 Feb 20211,271.001,314.941,266.001,300.001,300.00453,623
04 Feb 20211,275.001,298.001,259.001,261.001,261.00770,931
03 Feb 20211,215.001,293.001,215.001,276.001,276.00520,100
02 Feb 20211,200.001,224.001,168.001,219.001,219.00509,106
01 Feb 20211,152.001,193.001,140.001,180.001,180.00684,659
29 Jan 20211,135.001,197.001,119.001,151.001,151.00579,352
28 Jan 20211,167.001,173.001,126.001,147.001,147.00821,910
27 Jan 20211,161.001,180.001,144.001,167.001,167.00327,868
26 Jan 20211,200.001,201.001,151.421,168.001,168.009,248,070
25 Jan 20211,250.001,250.001,171.001,180.001,180.00549,782
22 Jan 20211,235.001,235.001,200.721,206.001,206.00468,830
21 Jan 20211,249.001,264.001,231.001,235.001,235.00388,433
20 Jan 20211,185.001,256.001,180.001,244.001,244.001,463,066
19 Jan 20211,120.001,195.001,120.001,183.001,183.00371,510
18 Jan 20211,123.001,140.001,063.001,136.001,136.00260,436
15 Jan 20211,107.001,131.001,093.001,121.001,121.00177,524
14 Jan 20211,101.001,135.001,101.001,124.001,124.00412,101
13 Jan 20211,130.001,133.001,106.001,115.001,115.00158,836
12 Jan 20211,117.001,135.001,107.001,123.001,123.00145,058
11 Jan 20211,116.001,134.521,106.881,108.001,108.00238,652
08 Jan 20211,070.001,123.001,070.001,123.001,123.00477,715
07 Jan 20211,097.001,101.001,054.001,072.001,072.00364,458
06 Jan 20211,099.001,119.001,088.001,092.001,092.00288,308
05 Jan 20211,038.001,095.001,010.001,095.001,095.00308,570
04 Jan 20211,141.001,149.471,043.001,043.001,043.00400,061
31 Dec 20201,146.001,146.001,105.521,116.001,116.0063,038
30 Dec 20201,151.001,151.001,126.001,131.001,131.00127,736
29 Dec 20201,180.001,184.001,123.001,123.001,123.00307,771
24 Dec 20201,093.001,164.001,092.001,152.001,152.00166,168
23 Dec 20201,067.001,105.001,044.001,102.001,102.00166,984
22 Dec 20201,042.001,061.001,028.001,039.001,039.00120,669
21 Dec 20201,023.001,118.00960.001,031.001,031.00405,868
18 Dec 20201,098.001,118.001,057.001,069.001,069.00378,500
17 Dec 20201,077.001,133.001,059.811,117.001,117.00394,284
16 Dec 20201,051.001,097.001,051.001,062.001,062.00366,819
15 Dec 20201,050.001,074.001,035.001,070.001,070.00342,014
14 Dec 20201,045.001,099.271,040.001,041.001,041.00603,125
11 Dec 20201,090.001,090.001,042.001,065.001,065.00257,321
10 Dec 20201,132.001,145.111,063.001,093.001,093.00265,034
09 Dec 20201,130.001,137.001,106.031,133.001,133.00164,010
08 Dec 20201,155.001,167.001,116.001,126.001,126.00236,390
07 Dec 20201,200.001,200.001,135.001,158.001,158.00291,623
04 Dec 20201,147.001,183.001,142.441,178.001,178.001,766,513
03 Dec 20201,149.001,163.001,127.001,153.001,153.00518,041
02 Dec 20201,173.001,246.001,116.001,152.001,152.00872,677
01 Dec 20201,125.001,175.001,107.001,175.001,175.00720,259
30 Nov 20201,141.001,157.001,104.001,104.001,104.00403,696
27 Nov 20201,100.001,148.001,055.001,148.001,148.00335,114
26 Nov 20201,135.001,144.001,110.001,135.001,135.00327,845
25 Nov 20201,104.001,149.001,104.001,131.001,131.00878,417
24 Nov 20201,103.001,141.001,097.001,137.001,137.001,139,790
23 Nov 20201,087.001,104.561,076.001,100.001,100.00336,794
20 Nov 20201,051.001,081.001,051.001,070.001,070.00216,393
19 Nov 20201,066.001,083.901,050.001,068.001,068.00287,226
18 Nov 20201,040.001,087.001,040.001,078.001,078.00203,036
17 Nov 20201,114.001,114.001,046.021,060.001,060.00354,608
16 Nov 20201,043.001,116.001,028.001,090.001,090.001,218,272
13 Nov 20201,031.001,053.001,006.001,037.001,037.00392,849
12 Nov 20201,126.001,127.001,022.001,034.001,034.00423,313
11 Nov 20201,124.001,150.001,082.311,120.001,120.00710,754
10 Nov 20201,086.001,168.001,086.001,120.001,120.00819,472
09 Nov 2020914.001,135.00910.501,104.001,104.001,171,696
06 Nov 2020902.00930.00898.50917.00917.00178,399
05 Nov 2020913.00939.50891.50925.50925.50511,998
04 Nov 2020909.50930.00889.00920.00920.00284,105
03 Nov 2020850.50911.00835.50902.00902.00329,677
02 Nov 2020836.50865.27786.50855.00855.00514,074
30 Oct 2020843.00870.50838.50862.00862.00377,586
29 Oct 2020862.00887.00840.00850.00850.00496,326
28 Oct 2020897.00897.00840.00862.50862.50354,032
27 Oct 2020935.50945.50914.00914.00914.00255,506
26 Oct 2020904.00954.50868.00944.50944.50575,885
23 Oct 2020899.00929.00868.00923.50923.50458,695
22 Oct 2020850.00893.00845.50870.00870.00472,247
21 Oct 2020850.50872.00827.50860.00860.001,036,329
20 Oct 2020823.50847.50798.00846.00846.001,197,345
19 Oct 2020786.00819.50784.50807.50807.50785,631
16 Oct 2020942.00958.00773.50773.50773.502,904,765
15 Oct 2020952.00960.00927.00960.00960.001,930,688
14 Oct 2020950.00965.50944.50961.50961.50450,963
13 Oct 2020949.50968.00931.50950.00950.00674,769
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...