UK markets closed

J D Wetherspoon plc (JDW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,095.00+20.00 (+1.86%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20211,087.001,097.001,052.001,095.001,095.00189,686
23 Sept 20211,061.001,085.001,038.421,075.001,075.00356,339
22 Sept 20211,034.001,091.001,034.001,060.001,060.00192,449
21 Sept 20211,085.001,091.001,064.611,075.001,075.00191,532
20 Sept 20211,000.001,089.001,000.001,074.001,074.00183,350
17 Sept 20211,051.001,087.001,024.511,055.001,055.00370,966
16 Sept 20211,004.001,041.001,004.001,041.001,041.00475,155
15 Sept 20211,049.001,070.101,005.001,005.001,005.00461,179
14 Sept 20211,065.001,081.001,033.001,046.001,046.00177,471
13 Sept 20211,056.001,074.481,045.001,060.001,060.00468,892
10 Sept 20211,065.001,069.001,049.851,056.001,056.00153,850
09 Sept 20211,058.001,064.001,034.001,060.001,060.00498,819
08 Sept 20211,077.001,084.001,049.001,056.001,056.00135,427
07 Sept 20211,099.001,099.001,071.441,082.001,082.001,051,056
06 Sept 20211,101.001,102.001,080.001,099.001,099.00448,128
03 Sept 20211,136.001,136.001,085.001,097.001,097.00477,490
02 Sept 20211,150.001,150.001,102.001,120.001,120.00143,349
01 Sept 20211,125.001,143.001,116.001,118.001,118.00525,855
31 Aug 20211,116.001,125.901,101.001,113.001,113.00513,526
27 Aug 20211,118.001,137.001,105.001,112.001,112.00167,293
26 Aug 20211,128.001,131.001,110.001,115.001,115.0088,783
25 Aug 20211,128.001,154.001,122.001,131.001,131.00224,180
24 Aug 20211,126.001,132.001,094.001,125.001,125.00134,242
23 Aug 20211,120.001,134.181,097.001,098.001,098.0095,699
20 Aug 20211,100.001,118.001,087.001,118.001,118.00466,941
19 Aug 20211,130.001,148.001,112.001,116.001,116.00116,751
18 Aug 20211,130.001,162.001,109.001,156.001,156.00267,743
17 Aug 20211,119.001,124.001,102.771,116.001,116.00127,809
16 Aug 20211,180.001,180.001,118.421,126.001,126.00121,181
13 Aug 20211,128.001,143.001,127.001,143.001,143.0083,913
12 Aug 20211,132.001,150.081,119.001,125.001,125.00175,612
11 Aug 20211,130.001,150.001,121.611,133.001,133.00182,116
10 Aug 20211,165.001,166.001,131.001,135.001,135.00186,279
09 Aug 20211,126.001,147.001,123.141,147.001,147.00117,909
06 Aug 20211,151.001,162.001,133.001,142.001,142.0098,842
05 Aug 20211,126.001,155.001,107.001,155.001,155.00367,926
04 Aug 20211,165.001,165.001,113.001,119.001,119.00325,278
03 Aug 20211,155.001,163.001,133.001,142.001,142.00109,795
02 Aug 20211,148.001,168.901,136.001,154.001,154.00106,508
30 Jul 20211,162.001,165.001,116.001,135.001,135.00167,052
29 Jul 20211,188.001,188.001,135.101,165.001,165.00183,168
28 Jul 20211,194.001,194.001,153.001,160.001,160.00239,821
27 Jul 20211,150.001,177.001,135.001,167.001,167.00288,108
26 Jul 20211,129.001,150.001,109.001,150.001,150.00282,639
23 Jul 20211,084.001,144.451,084.001,124.001,124.00346,977
22 Jul 20211,126.001,158.001,110.001,114.001,114.00312,000
21 Jul 20211,080.001,124.001,069.001,124.001,124.00699,209
20 Jul 20211,052.001,068.001,034.001,060.001,060.00685,543
19 Jul 20211,066.001,076.001,036.001,046.001,046.00381,931
16 Jul 20211,080.001,100.251,069.251,074.001,074.00542,970
15 Jul 20211,100.001,101.961,062.001,062.001,062.00344,776
14 Jul 20211,086.001,090.001,070.001,087.001,087.00579,600
13 Jul 20211,110.001,129.001,080.801,089.001,089.00542,839
12 Jul 20211,178.001,179.001,111.001,112.001,112.00437,935
09 Jul 20211,175.001,179.001,162.001,168.001,168.00287,457
08 Jul 20211,200.001,216.001,157.001,163.001,163.00371,797
07 Jul 20211,250.001,251.601,204.601,215.001,215.00274,678
06 Jul 20211,280.001,281.001,234.001,239.001,239.00272,770
05 Jul 20211,249.001,281.001,227.001,273.001,273.00317,811
02 Jul 20211,224.001,236.001,209.001,234.001,234.00259,343
01 Jul 20211,203.001,249.001,173.001,217.001,217.00304,190
30 Jun 20211,205.001,237.001,165.001,178.001,178.00257,665
29 Jun 20211,195.001,216.001,171.001,180.001,180.00295,480
28 Jun 20211,212.001,214.001,185.001,194.001,194.00311,115
25 Jun 20211,218.001,225.001,202.001,210.001,210.00181,503
24 Jun 20211,240.001,254.231,211.001,217.001,217.00230,114
23 Jun 20211,230.001,263.001,230.001,238.001,238.00191,752
22 Jun 20211,228.001,243.001,204.001,232.001,232.00201,027
21 Jun 20211,190.001,212.001,160.001,212.001,212.00393,953
18 Jun 20211,204.001,230.001,186.001,190.001,190.00473,086
17 Jun 20211,223.001,231.001,201.411,219.001,219.00341,625
16 Jun 20211,260.001,260.001,222.001,225.001,225.00286,103
15 Jun 20211,232.001,268.001,224.001,248.001,248.00434,215
14 Jun 20211,288.001,297.001,237.001,237.001,237.00469,632
11 Jun 20211,289.001,300.001,271.001,288.001,288.00181,125
10 Jun 20211,329.001,339.001,268.001,279.001,279.00282,076
09 Jun 20211,337.001,341.101,319.001,330.001,330.00267,123
08 Jun 20211,300.001,336.001,300.001,329.001,329.00142,059
07 Jun 20211,350.001,350.001,317.001,325.001,325.0064,147
04 Jun 20211,317.001,328.001,308.001,327.001,327.00629,872
03 Jun 20211,338.001,347.001,302.001,315.001,315.00164,624
02 Jun 20211,351.001,361.971,326.001,338.001,338.00102,908
01 Jun 20211,317.001,361.001,307.001,351.001,351.00559,586
28 May 20211,320.001,364.001,315.001,317.001,317.00188,248
27 May 20211,370.001,382.001,346.001,354.001,354.00428,940
26 May 20211,402.001,402.001,350.101,370.001,370.00125,880
25 May 20211,394.001,421.001,357.001,357.001,357.00191,976
24 May 20211,350.001,390.001,327.001,386.001,386.00195,000
21 May 20211,311.001,342.001,309.001,337.001,337.00181,342
20 May 20211,283.001,326.001,267.001,313.001,313.001,131,424
19 May 20211,323.001,350.001,288.211,304.001,304.00176,978
18 May 20211,321.001,340.001,299.401,336.001,336.00198,555
17 May 20211,311.001,396.001,302.161,308.001,308.00173,324
14 May 20211,339.001,353.001,305.001,352.001,352.00264,749
13 May 20211,365.001,365.001,301.001,327.001,327.00240,511
12 May 20211,355.001,374.001,343.001,353.001,353.00174,423
11 May 20211,375.001,377.001,337.001,342.001,342.00175,727
10 May 20211,382.001,391.001,355.001,391.001,391.00150,952
07 May 20211,400.001,400.001,331.001,367.001,367.00288,614
06 May 20211,328.001,348.001,321.001,334.001,334.00158,687
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...