1. Share Prices

  2. Wetherspoon ( J.D.) PLC (JDW)

688.50p+0.50 (+0.07%)12 Sep 2025, 16:44
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

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025685.50p692.50p683.00p688.50p115,733
Sep 11, 2025690.00p690.00p675.51p688.00p79,278
Sep 10, 2025658.00p695.00p658.00p680.50p164,921
Sep 9, 2025699.50p699.50p667.50p669.00p114,153
Sep 8, 2025735.00p735.00p659.00p681.50p96,683
Sep 5, 2025655.50p698.00p655.50p682.50p112,037
Sep 4, 2025671.00p680.50p650.50p677.00p93,283
Sep 3, 2025690.00p690.00p662.00p671.00p125,028
Sep 2, 2025689.00p698.00p661.50p661.50p318,913
Sep 1, 2025690.00p729.59p689.00p699.50p116,541
Aug 29, 2025702.00p714.50p695.00p695.00p134,115
Aug 28, 2025715.00p723.00p708.50p710.00p116,968
Aug 27, 2025740.00p740.00p701.50p713.50p130,536
Aug 26, 2025740.00p740.00p702.50p726.00p403,055
Aug 22, 2025725.00p731.50p700.00p731.00p89,428
Aug 21, 2025726.00p729.00p703.50p721.00p78,062
Aug 20, 2025736.00p739.50p712.50p728.00p61,940
Aug 19, 2025750.00p750.00p714.00p736.50p131,800
Aug 18, 2025734.00p738.50p723.16p729.50p120,136
Aug 15, 2025731.00p739.50p699.50p734.00p111,582
Aug 14, 2025712.50p743.50p689.00p730.00p863,149
Aug 13, 2025750.00p750.00p735.00p737.50p89,444
Aug 12, 2025730.00p742.50p725.00p741.50p391,247
Aug 11, 2025734.00p738.00p726.27p728.50p372,706
Aug 8, 2025743.50p750.00p729.92p736.00p466,509
Aug 7, 2025750.00p750.00p715.50p744.00p293,103
Aug 6, 2025719.50p738.50p714.50p723.50p237,622
Aug 5, 2025747.50p750.00p720.00p728.00p166,950
Aug 4, 2025775.00p775.00p729.50p743.50p424,646
Aug 1, 2025749.50p762.00p730.50p734.00p226,876
Jul 31, 2025775.00p775.00p741.00p753.00p300,018
Jul 30, 2025744.00p763.00p730.50p743.50p141,395
Jul 29, 2025763.50p766.00p740.00p740.00p225,482
Jul 28, 2025790.50p790.50p763.00p763.50p188,195
Jul 25, 2025766.00p810.00p766.00p790.50p206,367
Jul 24, 2025808.00p812.50p759.00p804.00p242,817
Jul 23, 2025751.00p814.50p751.00p795.50p320,408
Jul 22, 2025786.00p794.50p758.00p780.00p127,243
Jul 21, 2025778.00p786.50p761.00p784.00p89,642
Jul 18, 2025777.00p782.95p769.80p773.00p93,321
Jul 17, 2025751.00p776.50p751.00p773.00p89,960
Jul 16, 2025768.50p779.00p757.48p759.00p167,283
Jul 15, 2025786.00p792.00p756.50p779.50p118,128
Jul 14, 2025773.50p794.50p771.50p785.50p173,855
Jul 11, 2025750.00p785.64p750.00p777.00p363,056
Jul 10, 2025780.00p787.50p780.00p786.50p392,342
Jul 9, 2025795.00p795.00p780.00p784.00p628,739
Jul 8, 2025795.00p795.00p778.00p784.00p239,719
Jul 7, 2025769.00p786.50p769.00p783.00p335,725
Jul 4, 2025778.50p781.50p768.50p776.00p119,954
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.