1. Share Prices

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

738.50p+4.50 (+0.61%)04 Aug 2025, 15:09
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
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
Jul 3, 2025795.00p795.00p766.50p778.00p106,407
Jul 2, 2025782.50p800.00p747.00p769.50p739,616
Jul 1, 2025772.00p792.50p771.50p790.50p252,353
Jun 30, 2025776.00p780.00p769.14p774.50p199,613
Jun 27, 2025769.50p778.50p750.00p773.50p128,163
Jun 26, 2025765.00p769.00p737.00p768.00p108,882
Jun 25, 2025777.00p777.00p750.50p760.00p185,510
Jun 24, 2025750.00p762.50p750.00p759.50p215,063
Jun 23, 2025760.00p760.00p701.98p750.00p240,732
Jun 20, 2025740.00p762.00p726.02p732.50p1,927,289
Jun 19, 2025731.00p748.50p725.00p736.50p406,277
Jun 18, 2025718.00p737.50p704.00p731.50p115,910
Jun 17, 2025730.00p736.00p701.50p733.00p205,978
Jun 16, 2025750.00p750.00p709.50p727.00p107,724
Jun 13, 2025750.00p750.00p700.50p715.00p212,931
Jun 12, 2025749.50p749.50p718.00p723.00p295,823
Jun 11, 2025749.50p749.50p714.50p737.00p154,736
Jun 10, 2025700.50p733.00p700.50p728.50p2,598,327
Jun 9, 2025732.50p734.50p717.50p722.50p264,562
Jun 6, 2025714.00p744.49p714.00p731.50p235,050
Jun 5, 2025700.00p734.00p700.00p731.00p980,171
Jun 4, 2025731.00p747.00p727.00p732.00p132,480
Jun 3, 2025734.00p752.50p731.00p740.00p216,875
Jun 2, 2025700.00p743.00p700.00p734.50p194,837
May 30, 2025739.00p739.00p705.00p731.50p285,136
May 29, 2025729.50p736.50p727.00p729.50p107,771
May 28, 2025731.00p735.50p706.00p729.50p109,514
May 27, 2025725.50p733.50p674.50p732.50p426,059
May 23, 2025726.00p732.00p711.00p722.50p1,030,126
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC484.8021.87
Lloyds Banking Group PLC81.707.87
Aston Martin Lagonda Global Holdings PLC71.957.31
Watches Of Switzerland Group PLC347.806.43
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.404.82

Fallers

CompanyPrice% Chg
Auction Technology Group PLC379.99-20.84
Senior PLC185.77-4.24
Rentokil Initial PLC351.00-2.93
Hunting PLC290.50-2.35
Frasers Group PLC664.00-2.07
Haleon PLC358.10-2.00