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
30th Oct 2025 (Thu) 653.00 653.00 642.50 646.50 133,832
29th Oct 2025 (Wed) 650.00 658.00 649.50 652.50 216,749
28th Oct 2025 (Tue) 685.00 685.00 649.50 655.50 188,062
27th Oct 2025 (Mon) 658.50 658.50 642.50 655.50 233,340
24th Oct 2025 (Fri) 660.00 660.00 645.50 658.50 135,302
23rd Oct 2025 (Thu) 685.00 685.00 648.00 657.00 227,508
22nd Oct 2025 (Wed) 630.00 662.00 630.00 659.50 846,843
21st Oct 2025 (Tue) 636.00 636.00 628.00 633.00 270,021
20th Oct 2025 (Mon) 626.50 635.50 621.00 631.50 256,472
17th Oct 2025 (Fri) 616.50 626.50 611.00 626.50 169,672
16th Oct 2025 (Thu) 624.00 626.00 617.00 626.00 152,878
15th Oct 2025 (Wed) 615.00 635.50 615.00 623.00 156,818
14th Oct 2025 (Tue) 630.00 634.50 624.50 634.50 151,791
13th Oct 2025 (Mon) 616.50 629.00 600.50 626.00 253,357
10th Oct 2025 (Fri) 640.00 640.00 619.00 619.00 194,857
9th Oct 2025 (Thu) 634.00 642.00 630.50 633.00 119,277
8th Oct 2025 (Wed) 624.00 638.50 622.50 634.50 235,876
7th Oct 2025 (Tue) 650.00 650.00 610.50 624.00 386,336
6th Oct 2025 (Mon) 634.50 634.50 618.00 623.00 573,415
3rd Oct 2025 (Fri) 674.00 674.00 623.50 627.50 1,438,753
2nd Oct 2025 (Thu) 650.50 673.50 646.00 665.00 459,234
1st Oct 2025 (Wed) 686.50 687.00 662.00 663.50 418,773
30th Sep 2025 (Tue) 685.00 694.00 681.50 681.50 192,948
29th Sep 2025 (Mon) 646.00 691.00 646.00 687.50 165,753
26th Sep 2025 (Fri) 680.00 687.00 669.00 682.00 137,473
25th Sep 2025 (Thu) 664.50 686.00 664.50 669.00 149,203
24th Sep 2025 (Wed) 696.00 696.00 683.50 685.50 126,588
23rd Sep 2025 (Tue) 691.00 703.50 691.00 697.00 98,727
22nd Sep 2025 (Mon) 693.00 694.00 681.00 689.00 302,944
19th Sep 2025 (Fri) 683.50 692.50 682.00 692.50 495,029
18th Sep 2025 (Thu) 736.00 736.00 659.50 689.00 149,941
17th Sep 2025 (Wed) 730.00 730.00 685.00 691.00 156,114
16th Sep 2025 (Tue) 710.00 713.00 701.50 701.50 224,916
15th Sep 2025 (Mon) 683.00 708.00 683.00 707.00 141,521
12th Sep 2025 (Fri) 685.50 692.50 684.00 688.50 115,692
11th Sep 2025 (Thu) 690.00 690.00 677.00 688.00 79,248
10th Sep 2025 (Wed) 658.00 682.00 658.00 680.50 164,870
9th Sep 2025 (Tue) 699.50 699.50 667.50 669.00 114,107
8th Sep 2025 (Mon) 735.00 735.00 675.50 681.50 96,631
5th Sep 2025 (Fri) 655.50 689.50 655.50 682.50 111,995
4th Sep 2025 (Thu) 671.00 680.00 666.00 677.00 93,240
3rd Sep 2025 (Wed) 690.00 690.00 662.00 671.00 124,978
2nd Sep 2025 (Tue) 689.00 694.50 661.50 661.50 318,832
1st Sep 2025 (Mon) 690.00 706.00 689.00 699.50 116,470
FTSE 100 Latest
Value9,760.06
Change3.92