Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Wetherspoon (J.D) (JDW) Share Price

Intraday
Historical

Price	809.00p on 18-08-2026 at 17:45:08
Change	7.00p 0.87%
Buy	809.50p
Sell	807.00p

Last Trade:	Buy 939.00 at 809.599p
Day's Volume:	105,706
Last Close:	809.00p
Open:	826.00p
ISIN:	GB0001638955

Day's Range	803.00p - 826.00p
52wk Range:	530.50p - 840.00p
Market Capitalisation:	£852.73m
VWAP:	808.57373p
Shares in Issue:	105.41m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Wetherspoon (J.D) (JDW) Latest Trades
Buy*	939	809.599p	SI Trade Negotiated Trade	16:47:04 - 18-Aug-26
Sell*	532	809.00p	SI Trade	16:35:03 - 18-Aug-26
Sell*	2	809.00p	SI Trade	16:35:03 - 18-Aug-26
Sell*	1	809.00p	SI Trade	16:35:03 - 18-Aug-26
Sell*	55	809.00p	SI Trade	16:35:03 - 18-Aug-26
Sell*	1,137	809.00p	SI Trade	16:35:03 - 18-Aug-26
Sell*	4	809.00p	SI Trade	16:35:03 - 18-Aug-26
Sell*	193	809.00p	SI Trade	16:35:03 - 18-Aug-26
Sell*	2	809.00p	SI Trade	16:35:03 - 18-Aug-26
Sell*	48,836	809.00p	Uncrossing Trade	16:35:03 - 18-Aug-26

See more Wetherspoon (J.D) trades

Wetherspoon (J.D) (JDW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	812.50	815.00	799.00	802.00	149,468
14th Aug 2026 (Fri)	840.00	840.00	808.00	816.00	143,168
13th Aug 2026 (Thu)	824.50	839.00	817.50	824.50	193,205
12th Aug 2026 (Wed)	825.00	828.50	800.00	813.00	205,110
11th Aug 2026 (Tue)	788.50	812.00	788.50	806.50	171,780
10th Aug 2026 (Mon)	821.00	821.00	804.50	804.50	89,541
7th Aug 2026 (Fri)	824.00	824.00	795.50	814.00	133,232
6th Aug 2026 (Thu)	800.00	819.50	800.00	810.00	130,205
5th Aug 2026 (Wed)	816.00	822.50	807.50	812.00	194,884
4th Aug 2026 (Tue)	815.00	817.00	804.50	814.50	301,484
3rd Aug 2026 (Mon)	784.50	817.00	783.00	817.00	452,220
31st Jul 2026 (Fri)	768.00	780.00	766.00	778.00	191,810
30th Jul 2026 (Thu)	751.50	784.00	751.50	773.00	208,673
29th Jul 2026 (Wed)	757.50	782.00	753.50	770.00	353,627
28th Jul 2026 (Tue)	743.50	761.50	741.00	759.00	317,606
27th Jul 2026 (Mon)	725.00	743.50	725.00	731.50	173,961
24th Jul 2026 (Fri)	705.00	725.50	702.00	717.00	836,906
23rd Jul 2026 (Thu)	710.00	720.00	694.50	698.50	244,819
22nd Jul 2026 (Wed)	696.00	722.50	665.00	722.50	1,173,372
21st Jul 2026 (Tue)	760.00	770.50	738.00	754.00	343,896
20th Jul 2026 (Mon)	723.00	760.00	723.00	759.50	245,960

See more Wetherspoon (J.D) price history

Date	Source	Headline
Wetherspoon (J.D) (JDW) Regulatory News
17th Aug 2026 10:20 am	RNS	Director/PDMR Shareholding
13th Aug 2026 1:23 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 9:50 am	RNS	Total Voting Rights
29th Jul 2026 3:15 pm	RNS	Total Voting Rights
27th Jul 2026 10:12 am	RNS	RESPONSE TO AN FT ARTICLE
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jul 2026 5:14 pm	RNS	Result of Meeting
23rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jul 2026 8:45 am	RNS	Pre-close trading update - Correction
22nd Jul 2026 7:00 am	RNS	Pre-close trading update

See more Wetherspoon (J.D) regulatory news

FTSE 100 Latest

Value10,728.04

Change7.74