Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wetherspoon (J.D) (JDW) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Aug 2025 (Tue) 747.50 747.50 724.00 728.00 166,897
4th Aug 2025 (Mon) 775.00 775.00 732.00 743.50 424,565
1st Aug 2025 (Fri) 749.50 754.00 730.50 734.00 226,811
31st Jul 2025 (Thu) 775.00 775.00 742.00 753.00 299,964
30th Jul 2025 (Wed) 744.00 749.50 734.50 743.50 141,338
29th Jul 2025 (Tue) 763.50 763.50 740.00 740.00 225,417
28th Jul 2025 (Mon) 790.50 790.50 763.50 763.50 188,114
25th Jul 2025 (Fri) 766.00 809.00 766.00 790.50 206,299
24th Jul 2025 (Thu) 808.00 812.50 783.50 804.00 242,747
23rd Jul 2025 (Wed) 751.00 814.50 751.00 795.50 320,340
22nd Jul 2025 (Tue) 786.00 786.00 774.00 780.00 127,210
21st Jul 2025 (Mon) 769.00 786.00 769.00 784.00 89,581
18th Jul 2025 (Fri) 777.00 777.00 770.50 773.00 93,253
17th Jul 2025 (Thu) 751.00 776.50 751.00 773.00 89,913
16th Jul 2025 (Wed) 768.50 777.00 757.50 759.00 167,241
15th Jul 2025 (Tue) 786.00 788.00 775.50 779.50 118,074
14th Jul 2025 (Mon) 773.50 794.00 773.50 785.50 173,799
11th Jul 2025 (Fri) 750.00 784.50 750.00 777.00 363,009
10th Jul 2025 (Thu) 780.00 786.50 780.00 786.50 392,302
9th Jul 2025 (Wed) 795.00 795.00 780.50 784.00 628,704
8th Jul 2025 (Tue) 795.00 795.00 778.00 784.00 239,683
7th Jul 2025 (Mon) 769.00 786.50 769.00 783.00 335,660
4th Jul 2025 (Fri) 778.50 779.00 768.50 776.00 119,917
3rd Jul 2025 (Thu) 795.00 795.00 771.00 778.00 106,370
2nd Jul 2025 (Wed) 782.50 800.00 764.50 769.50 739,565
1st Jul 2025 (Tue) 772.00 792.50 772.00 790.50 252,296
30th Jun 2025 (Mon) 776.00 779.00 769.50 774.50 199,545
27th Jun 2025 (Fri) 769.50 778.50 767.50 773.50 128,118
26th Jun 2025 (Thu) 765.00 769.00 763.50 768.00 108,838
25th Jun 2025 (Wed) 777.00 777.00 752.50 760.00 185,471
24th Jun 2025 (Tue) 750.00 761.50 750.00 759.50 215,019
23rd Jun 2025 (Mon) 760.00 760.00 731.00 750.00 240,659
20th Jun 2025 (Fri) 740.00 762.00 728.00 732.50 1,927,249
19th Jun 2025 (Thu) 731.00 738.00 725.00 736.50 406,249
18th Jun 2025 (Wed) 718.00 733.00 715.00 731.50 115,858
17th Jun 2025 (Tue) 730.00 735.00 725.00 733.00 205,925
16th Jun 2025 (Mon) 750.00 750.00 709.50 727.00 107,680
13th Jun 2025 (Fri) 750.00 750.00 710.00 715.00 212,892
12th Jun 2025 (Thu) 749.50 749.50 718.00 723.00 295,788
11th Jun 2025 (Wed) 749.50 749.50 727.50 737.00 154,692
10th Jun 2025 (Tue) 700.50 733.00 700.50 728.50 2,598,289
9th Jun 2025 (Mon) 732.50 732.50 717.50 722.50 264,487
6th Jun 2025 (Fri) 714.00 735.00 714.00 731.50 235,019
FTSE 100 Latest
Value9,142.73
Change0.00