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	700.00p on 05-12-2025 at 19:40:07
Change	0.00p 0%
Buy	700.50p
Sell	700.00p

Last Trade:	Unknown 69,000.00 at 700.00p
Day's Volume:	294,644
Last Close:	700.00p
Open:	687.50p
ISIN:	GB0001638955

Day's Range	687.50p - 707.50p
52wk Range:	526.50p - 814.50p
Market Capitalisation:	£737.84m
VWAP:	700.51102p
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
Unknown*	69,000	700.00p	Negotiated Trade	16:37:01 - 05-Dec-25
Unknown*	107,034	700.00p	Uncrossing Trade	16:35:17 - 05-Dec-25
Buy*	140	700.50p	Automatic Execution	16:30:00 - 05-Dec-25
Buy*	10	700.50p	Automatic Execution	16:30:00 - 05-Dec-25
Sell*	38	700.00p	Automatic Execution	16:29:50 - 05-Dec-25
Sell*	50	700.00p	SI Trade	16:29:35 - 05-Dec-25
Sell*	74	700.00p	Automatic Execution	16:28:34 - 05-Dec-25
Unknown*	5	700.00p	OTC Trade	16:28:19 - 05-Dec-25
Unknown*	4	700.00p	OTC Trade	16:28:19 - 05-Dec-25
Unknown*	39	700.00p	OTC Trade	16:28:19 - 05-Dec-25

See more Wetherspoon (J.D) trades

Wetherspoon (J.D) (JDW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	687.50	707.50	687.50	700.00	294,644
4th Dec 2025 (Thu)	690.00	706.50	690.00	700.00	308,973
3rd Dec 2025 (Wed)	690.00	706.50	689.00	690.00	1,445,995
2nd Dec 2025 (Tue)	695.00	706.00	695.00	704.50	340,713
1st Dec 2025 (Mon)	685.50	699.50	680.00	696.50	183,422
28th Nov 2025 (Fri)	695.00	705.00	680.00	686.50	560,819
27th Nov 2025 (Thu)	679.00	698.50	673.50	694.50	499,492
26th Nov 2025 (Wed)	637.50	672.50	637.50	672.50	468,117
25th Nov 2025 (Tue)	610.00	650.00	610.00	640.00	387,870
24th Nov 2025 (Mon)	625.00	631.00	596.00	618.50	1,020,157
21st Nov 2025 (Fri)	626.50	631.00	624.00	630.00	646,116
20th Nov 2025 (Thu)	612.00	627.00	612.00	627.00	218,879
19th Nov 2025 (Wed)	645.50	645.50	619.00	622.00	151,282
18th Nov 2025 (Tue)	625.00	628.00	614.50	624.00	240,183
17th Nov 2025 (Mon)	630.00	633.50	626.50	629.50	319,316
14th Nov 2025 (Fri)	632.50	635.50	626.50	635.50	160,216
13th Nov 2025 (Thu)	640.00	646.00	638.00	638.50	114,580
12th Nov 2025 (Wed)	653.00	653.00	630.00	639.50	98,515
11th Nov 2025 (Tue)	615.50	640.00	615.50	633.00	118,194
10th Nov 2025 (Mon)	629.00	637.50	628.00	630.00	122,636

See more Wetherspoon (J.D) price history

Date	Source	Headline
Wetherspoon (J.D) (JDW) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 2:54 pm	RNS	Total Voting Rights
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 2:58 pm	RNS	Director/PDMR Shareholding
20th Nov 2025 3:47 pm	RNS	Result of AGM

See more Wetherspoon (J.D) regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86