1. Share Prices

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

641.00p-1.00 (-0.16%)06 Nov 2025, 12:05
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
Nov 5, 2025630.00p644.00p616.00p642.00p174,153
Nov 4, 2025625.00p651.00p625.00p641.50p170,234
Nov 3, 2025653.00p653.00p630.50p646.50p140,188
Oct 31, 2025653.00p653.00p625.00p645.00p203,550
Oct 30, 2025653.00p653.00p642.00p646.50p133,865
Oct 29, 2025650.00p675.00p644.00p652.50p216,810
Oct 28, 2025685.00p685.00p638.00p655.50p188,103
Oct 27, 2025658.50p659.50p641.61p655.50p233,415
Oct 24, 2025660.00p660.00p642.50p658.50p135,351
Oct 23, 2025685.00p685.00p645.00p657.00p227,566
Oct 22, 2025630.00p662.02p630.00p659.50p846,911
Oct 21, 2025636.00p636.00p617.50p633.00p270,061
Oct 20, 2025626.50p636.36p621.00p631.50p256,554
Oct 17, 2025616.50p627.00p610.86p626.50p169,732
Oct 16, 2025624.00p633.00p611.00p626.00p152,932
Oct 15, 2025615.00p635.50p615.00p623.00p156,875
Oct 14, 2025630.00p634.50p620.00p634.50p151,839
Oct 13, 2025616.50p629.00p600.50p626.00p253,453
Oct 10, 2025640.00p640.00p619.00p619.00p194,923
Oct 9, 2025634.00p642.00p613.00p633.00p119,345
Oct 8, 2025624.00p639.50p621.00p634.50p235,958
Oct 7, 2025650.00p650.00p609.89p624.00p386,413
Oct 6, 2025634.50p634.50p617.55p623.00p573,630
Oct 3, 2025674.00p682.50p600.50p627.50p1,439,033
Oct 2, 2025650.50p673.99p646.00p665.00p459,316
Oct 1, 2025686.50p695.00p662.00p663.50p418,864
Sep 30, 2025685.00p694.00p681.50p681.50p192,997
Sep 29, 2025646.00p694.00p646.00p687.50p165,818
Sep 26, 2025680.00p687.00p650.50p682.00p137,528
Sep 25, 2025664.50p695.50p664.50p669.00p149,266
Sep 24, 2025696.00p711.50p683.31p685.50p126,623
Sep 23, 2025691.00p704.00p668.96p697.00p98,771
Sep 22, 2025693.00p694.00p680.51p689.00p303,006
Sep 19, 2025683.50p700.00p681.50p692.50p495,072
Sep 18, 2025736.00p736.00p659.50p689.00p150,001
Sep 17, 2025730.00p730.00p683.07p691.00p156,155
Sep 16, 2025710.00p717.00p701.50p701.50p224,960
Sep 15, 2025683.00p715.00p682.00p707.00p141,591
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90