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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 1,087.00 | 1,097.00 | 1,052.00 | 1,095.00 | 1,095.00 | 189,686 |
| 23 Sept 2021 | 1,061.00 | 1,085.00 | 1,038.42 | 1,075.00 | 1,075.00 | 356,339 |
| 22 Sept 2021 | 1,034.00 | 1,091.00 | 1,034.00 | 1,060.00 | 1,060.00 | 192,449 |
| 21 Sept 2021 | 1,085.00 | 1,091.00 | 1,064.61 | 1,075.00 | 1,075.00 | 191,532 |
| 20 Sept 2021 | 1,000.00 | 1,089.00 | 1,000.00 | 1,074.00 | 1,074.00 | 183,350 |
| 17 Sept 2021 | 1,051.00 | 1,087.00 | 1,024.51 | 1,055.00 | 1,055.00 | 370,966 |
| 16 Sept 2021 | 1,004.00 | 1,041.00 | 1,004.00 | 1,041.00 | 1,041.00 | 475,155 |
| 15 Sept 2021 | 1,049.00 | 1,070.10 | 1,005.00 | 1,005.00 | 1,005.00 | 461,179 |
| 14 Sept 2021 | 1,065.00 | 1,081.00 | 1,033.00 | 1,046.00 | 1,046.00 | 177,471 |
| 13 Sept 2021 | 1,056.00 | 1,074.48 | 1,045.00 | 1,060.00 | 1,060.00 | 468,892 |
| 10 Sept 2021 | 1,065.00 | 1,069.00 | 1,049.85 | 1,056.00 | 1,056.00 | 153,850 |
| 09 Sept 2021 | 1,058.00 | 1,064.00 | 1,034.00 | 1,060.00 | 1,060.00 | 498,819 |
| 08 Sept 2021 | 1,077.00 | 1,084.00 | 1,049.00 | 1,056.00 | 1,056.00 | 135,427 |
| 07 Sept 2021 | 1,099.00 | 1,099.00 | 1,071.44 | 1,082.00 | 1,082.00 | 1,051,056 |
| 06 Sept 2021 | 1,101.00 | 1,102.00 | 1,080.00 | 1,099.00 | 1,099.00 | 448,128 |
| 03 Sept 2021 | 1,136.00 | 1,136.00 | 1,085.00 | 1,097.00 | 1,097.00 | 477,490 |
| 02 Sept 2021 | 1,150.00 | 1,150.00 | 1,102.00 | 1,120.00 | 1,120.00 | 143,349 |
| 01 Sept 2021 | 1,125.00 | 1,143.00 | 1,116.00 | 1,118.00 | 1,118.00 | 525,855 |
| 31 Aug 2021 | 1,116.00 | 1,125.90 | 1,101.00 | 1,113.00 | 1,113.00 | 513,526 |
| 27 Aug 2021 | 1,118.00 | 1,137.00 | 1,105.00 | 1,112.00 | 1,112.00 | 167,293 |
| 26 Aug 2021 | 1,128.00 | 1,131.00 | 1,110.00 | 1,115.00 | 1,115.00 | 88,783 |
| 25 Aug 2021 | 1,128.00 | 1,154.00 | 1,122.00 | 1,131.00 | 1,131.00 | 224,180 |
| 24 Aug 2021 | 1,126.00 | 1,132.00 | 1,094.00 | 1,125.00 | 1,125.00 | 134,242 |
| 23 Aug 2021 | 1,120.00 | 1,134.18 | 1,097.00 | 1,098.00 | 1,098.00 | 95,699 |
| 20 Aug 2021 | 1,100.00 | 1,118.00 | 1,087.00 | 1,118.00 | 1,118.00 | 466,941 |
| 19 Aug 2021 | 1,130.00 | 1,148.00 | 1,112.00 | 1,116.00 | 1,116.00 | 116,751 |
| 18 Aug 2021 | 1,130.00 | 1,162.00 | 1,109.00 | 1,156.00 | 1,156.00 | 267,743 |
| 17 Aug 2021 | 1,119.00 | 1,124.00 | 1,102.77 | 1,116.00 | 1,116.00 | 127,809 |
| 16 Aug 2021 | 1,180.00 | 1,180.00 | 1,118.42 | 1,126.00 | 1,126.00 | 121,181 |
| 13 Aug 2021 | 1,128.00 | 1,143.00 | 1,127.00 | 1,143.00 | 1,143.00 | 83,913 |
| 12 Aug 2021 | 1,132.00 | 1,150.08 | 1,119.00 | 1,125.00 | 1,125.00 | 175,612 |
| 11 Aug 2021 | 1,130.00 | 1,150.00 | 1,121.61 | 1,133.00 | 1,133.00 | 182,116 |
| 10 Aug 2021 | 1,165.00 | 1,166.00 | 1,131.00 | 1,135.00 | 1,135.00 | 186,279 |
| 09 Aug 2021 | 1,126.00 | 1,147.00 | 1,123.14 | 1,147.00 | 1,147.00 | 117,909 |
| 06 Aug 2021 | 1,151.00 | 1,162.00 | 1,133.00 | 1,142.00 | 1,142.00 | 98,842 |
| 05 Aug 2021 | 1,126.00 | 1,155.00 | 1,107.00 | 1,155.00 | 1,155.00 | 367,926 |
| 04 Aug 2021 | 1,165.00 | 1,165.00 | 1,113.00 | 1,119.00 | 1,119.00 | 325,278 |
| 03 Aug 2021 | 1,155.00 | 1,163.00 | 1,133.00 | 1,142.00 | 1,142.00 | 109,795 |
| 02 Aug 2021 | 1,148.00 | 1,168.90 | 1,136.00 | 1,154.00 | 1,154.00 | 106,508 |
| 30 Jul 2021 | 1,162.00 | 1,165.00 | 1,116.00 | 1,135.00 | 1,135.00 | 167,052 |
| 29 Jul 2021 | 1,188.00 | 1,188.00 | 1,135.10 | 1,165.00 | 1,165.00 | 183,168 |
| 28 Jul 2021 | 1,194.00 | 1,194.00 | 1,153.00 | 1,160.00 | 1,160.00 | 239,821 |
| 27 Jul 2021 | 1,150.00 | 1,177.00 | 1,135.00 | 1,167.00 | 1,167.00 | 288,108 |
| 26 Jul 2021 | 1,129.00 | 1,150.00 | 1,109.00 | 1,150.00 | 1,150.00 | 282,639 |
| 23 Jul 2021 | 1,084.00 | 1,144.45 | 1,084.00 | 1,124.00 | 1,124.00 | 346,977 |
| 22 Jul 2021 | 1,126.00 | 1,158.00 | 1,110.00 | 1,114.00 | 1,114.00 | 312,000 |
| 21 Jul 2021 | 1,080.00 | 1,124.00 | 1,069.00 | 1,124.00 | 1,124.00 | 699,209 |
| 20 Jul 2021 | 1,052.00 | 1,068.00 | 1,034.00 | 1,060.00 | 1,060.00 | 685,543 |
| 19 Jul 2021 | 1,066.00 | 1,076.00 | 1,036.00 | 1,046.00 | 1,046.00 | 381,931 |
| 16 Jul 2021 | 1,080.00 | 1,100.25 | 1,069.25 | 1,074.00 | 1,074.00 | 542,970 |
| 15 Jul 2021 | 1,100.00 | 1,101.96 | 1,062.00 | 1,062.00 | 1,062.00 | 344,776 |
| 14 Jul 2021 | 1,086.00 | 1,090.00 | 1,070.00 | 1,087.00 | 1,087.00 | 579,600 |
| 13 Jul 2021 | 1,110.00 | 1,129.00 | 1,080.80 | 1,089.00 | 1,089.00 | 542,839 |
| 12 Jul 2021 | 1,178.00 | 1,179.00 | 1,111.00 | 1,112.00 | 1,112.00 | 437,935 |
| 09 Jul 2021 | 1,175.00 | 1,179.00 | 1,162.00 | 1,168.00 | 1,168.00 | 287,457 |
| 08 Jul 2021 | 1,200.00 | 1,216.00 | 1,157.00 | 1,163.00 | 1,163.00 | 371,797 |
| 07 Jul 2021 | 1,250.00 | 1,251.60 | 1,204.60 | 1,215.00 | 1,215.00 | 274,678 |
| 06 Jul 2021 | 1,280.00 | 1,281.00 | 1,234.00 | 1,239.00 | 1,239.00 | 272,770 |
| 05 Jul 2021 | 1,249.00 | 1,281.00 | 1,227.00 | 1,273.00 | 1,273.00 | 317,811 |
| 02 Jul 2021 | 1,224.00 | 1,236.00 | 1,209.00 | 1,234.00 | 1,234.00 | 259,343 |
| 01 Jul 2021 | 1,203.00 | 1,249.00 | 1,173.00 | 1,217.00 | 1,217.00 | 304,190 |
| 30 Jun 2021 | 1,205.00 | 1,237.00 | 1,165.00 | 1,178.00 | 1,178.00 | 257,665 |
| 29 Jun 2021 | 1,195.00 | 1,216.00 | 1,171.00 | 1,180.00 | 1,180.00 | 295,480 |
| 28 Jun 2021 | 1,212.00 | 1,214.00 | 1,185.00 | 1,194.00 | 1,194.00 | 311,115 |
| 25 Jun 2021 | 1,218.00 | 1,225.00 | 1,202.00 | 1,210.00 | 1,210.00 | 181,503 |
| 24 Jun 2021 | 1,240.00 | 1,254.23 | 1,211.00 | 1,217.00 | 1,217.00 | 230,114 |
| 23 Jun 2021 | 1,230.00 | 1,263.00 | 1,230.00 | 1,238.00 | 1,238.00 | 191,752 |
| 22 Jun 2021 | 1,228.00 | 1,243.00 | 1,204.00 | 1,232.00 | 1,232.00 | 201,027 |
| 21 Jun 2021 | 1,190.00 | 1,212.00 | 1,160.00 | 1,212.00 | 1,212.00 | 393,953 |
| 18 Jun 2021 | 1,204.00 | 1,230.00 | 1,186.00 | 1,190.00 | 1,190.00 | 473,086 |
| 17 Jun 2021 | 1,223.00 | 1,231.00 | 1,201.41 | 1,219.00 | 1,219.00 | 341,625 |
| 16 Jun 2021 | 1,260.00 | 1,260.00 | 1,222.00 | 1,225.00 | 1,225.00 | 286,103 |
| 15 Jun 2021 | 1,232.00 | 1,268.00 | 1,224.00 | 1,248.00 | 1,248.00 | 434,215 |
| 14 Jun 2021 | 1,288.00 | 1,297.00 | 1,237.00 | 1,237.00 | 1,237.00 | 469,632 |
| 11 Jun 2021 | 1,289.00 | 1,300.00 | 1,271.00 | 1,288.00 | 1,288.00 | 181,125 |
| 10 Jun 2021 | 1,329.00 | 1,339.00 | 1,268.00 | 1,279.00 | 1,279.00 | 282,076 |
| 09 Jun 2021 | 1,337.00 | 1,341.10 | 1,319.00 | 1,330.00 | 1,330.00 | 267,123 |
| 08 Jun 2021 | 1,300.00 | 1,336.00 | 1,300.00 | 1,329.00 | 1,329.00 | 142,059 |
| 07 Jun 2021 | 1,350.00 | 1,350.00 | 1,317.00 | 1,325.00 | 1,325.00 | 64,147 |
| 04 Jun 2021 | 1,317.00 | 1,328.00 | 1,308.00 | 1,327.00 | 1,327.00 | 629,872 |
| 03 Jun 2021 | 1,338.00 | 1,347.00 | 1,302.00 | 1,315.00 | 1,315.00 | 164,624 |
| 02 Jun 2021 | 1,351.00 | 1,361.97 | 1,326.00 | 1,338.00 | 1,338.00 | 102,908 |
| 01 Jun 2021 | 1,317.00 | 1,361.00 | 1,307.00 | 1,351.00 | 1,351.00 | 559,586 |
| 28 May 2021 | 1,320.00 | 1,364.00 | 1,315.00 | 1,317.00 | 1,317.00 | 188,248 |
| 27 May 2021 | 1,370.00 | 1,382.00 | 1,346.00 | 1,354.00 | 1,354.00 | 428,940 |
| 26 May 2021 | 1,402.00 | 1,402.00 | 1,350.10 | 1,370.00 | 1,370.00 | 125,880 |
| 25 May 2021 | 1,394.00 | 1,421.00 | 1,357.00 | 1,357.00 | 1,357.00 | 191,976 |
| 24 May 2021 | 1,350.00 | 1,390.00 | 1,327.00 | 1,386.00 | 1,386.00 | 195,000 |
| 21 May 2021 | 1,311.00 | 1,342.00 | 1,309.00 | 1,337.00 | 1,337.00 | 181,342 |
| 20 May 2021 | 1,283.00 | 1,326.00 | 1,267.00 | 1,313.00 | 1,313.00 | 1,131,424 |
| 19 May 2021 | 1,323.00 | 1,350.00 | 1,288.21 | 1,304.00 | 1,304.00 | 176,978 |
| 18 May 2021 | 1,321.00 | 1,340.00 | 1,299.40 | 1,336.00 | 1,336.00 | 198,555 |
| 17 May 2021 | 1,311.00 | 1,396.00 | 1,302.16 | 1,308.00 | 1,308.00 | 173,324 |
| 14 May 2021 | 1,339.00 | 1,353.00 | 1,305.00 | 1,352.00 | 1,352.00 | 264,749 |
| 13 May 2021 | 1,365.00 | 1,365.00 | 1,301.00 | 1,327.00 | 1,327.00 | 240,511 |
| 12 May 2021 | 1,355.00 | 1,374.00 | 1,343.00 | 1,353.00 | 1,353.00 | 174,423 |
| 11 May 2021 | 1,375.00 | 1,377.00 | 1,337.00 | 1,342.00 | 1,342.00 | 175,727 |
| 10 May 2021 | 1,382.00 | 1,391.00 | 1,355.00 | 1,391.00 | 1,391.00 | 150,952 |
| 07 May 2021 | 1,400.00 | 1,400.00 | 1,331.00 | 1,367.00 | 1,367.00 | 288,614 |
| 06 May 2021 | 1,328.00 | 1,348.00 | 1,321.00 | 1,334.00 | 1,334.00 | 158,687 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
