J D Wetherspoon plc (JDW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 760.00 | 799.50 | 760.00 | 762.50 | 762.50 | 382,776 |
| Jun 05, 2024 | 778.50 | 779.00 | 751.00 | 762.50 | 762.50 | 82,997 |
| Jun 04, 2024 | 775.00 | 782.50 | 755.00 | 767.00 | 767.00 | 150,789 |
| Jun 03, 2024 | 766.00 | 783.38 | 766.00 | 770.00 | 770.00 | 112,279 |
| May 31, 2024 | 762.50 | 791.00 | 762.50 | 766.00 | 766.00 | 421,060 |
| May 30, 2024 | 800.00 | 800.00 | 764.00 | 778.00 | 778.00 | 426,518 |
| May 29, 2024 | 809.50 | 809.50 | 751.50 | 769.50 | 769.50 | 168,782 |
| May 28, 2024 | 783.50 | 794.00 | 733.75 | 769.00 | 769.00 | 233,773 |
| May 24, 2024 | 780.00 | 794.50 | 780.00 | 794.00 | 794.00 | 105,927 |
| May 23, 2024 | 784.00 | 798.50 | 766.50 | 788.50 | 788.50 | 173,896 |
| May 22, 2024 | 798.50 | 801.06 | 788.50 | 789.00 | 789.00 | 188,036 |
| May 21, 2024 | 791.00 | 812.50 | 782.00 | 799.50 | 799.50 | 439,277 |
| May 20, 2024 | 792.00 | 811.00 | 764.50 | 805.00 | 805.00 | 205,336 |
| May 17, 2024 | 798.00 | 807.49 | 792.00 | 806.50 | 806.50 | 967,737 |
| May 16, 2024 | 777.00 | 802.00 | 757.50 | 802.00 | 802.00 | 218,593 |
| May 15, 2024 | 779.50 | 787.00 | 751.00 | 780.00 | 780.00 | 592,558 |
| May 14, 2024 | 760.00 | 782.50 | 747.00 | 780.00 | 780.00 | 419,192 |
| May 13, 2024 | 760.50 | 775.50 | 740.00 | 758.00 | 758.00 | 183,158 |
| May 10, 2024 | 772.50 | 777.74 | 761.00 | 763.50 | 763.50 | 201,237 |
| May 09, 2024 | 754.00 | 773.50 | 748.50 | 770.50 | 770.50 | 334,308 |
| May 08, 2024 | 758.00 | 762.50 | 744.13 | 759.00 | 759.00 | 434,492 |
| May 07, 2024 | 740.00 | 750.00 | 724.00 | 727.50 | 727.50 | 173,070 |
| May 03, 2024 | 740.00 | 742.69 | 727.00 | 733.00 | 733.00 | 119,363 |
| May 02, 2024 | 729.50 | 740.50 | 723.50 | 725.50 | 725.50 | 95,734 |
| May 01, 2024 | 724.50 | 732.00 | 716.00 | 723.50 | 723.50 | 116,388 |
| Apr 30, 2024 | 730.00 | 748.50 | 724.50 | 724.50 | 724.50 | 169,452 |
| Apr 29, 2024 | 733.50 | 742.00 | 726.50 | 739.50 | 739.50 | 178,758 |
| Apr 26, 2024 | 727.00 | 737.00 | 726.00 | 733.50 | 733.50 | 135,805 |
| Apr 25, 2024 | 733.00 | 740.50 | 721.00 | 723.00 | 723.00 | 200,525 |
| Apr 24, 2024 | 739.00 | 742.50 | 729.50 | 735.50 | 735.50 | 207,720 |
| Apr 23, 2024 | 740.00 | 743.50 | 733.00 | 741.50 | 741.50 | 151,884 |
| Apr 22, 2024 | 727.50 | 740.50 | 726.00 | 737.00 | 737.00 | 163,149 |
| Apr 19, 2024 | 738.00 | 746.50 | 725.50 | 725.50 | 725.50 | 134,270 |
| Apr 18, 2024 | 718.00 | 737.00 | 718.00 | 730.50 | 730.50 | 212,276 |
| Apr 17, 2024 | 725.00 | 736.00 | 719.00 | 725.00 | 725.00 | 215,564 |
| Apr 16, 2024 | 736.00 | 743.79 | 720.50 | 723.00 | 723.00 | 1,023,859 |
| Apr 15, 2024 | 725.00 | 749.20 | 725.00 | 742.00 | 742.00 | 213,034 |
| Apr 12, 2024 | 770.00 | 770.00 | 727.00 | 727.00 | 727.00 | 212,541 |
| Apr 11, 2024 | 730.00 | 749.50 | 723.00 | 742.00 | 742.00 | 214,759 |
| Apr 10, 2024 | 741.00 | 753.00 | 738.00 | 743.00 | 743.00 | 209,263 |
| Apr 09, 2024 | 744.00 | 752.50 | 740.00 | 742.00 | 742.00 | 389,884 |
| Apr 08, 2024 | 734.00 | 750.00 | 732.00 | 747.00 | 747.00 | 456,750 |
| Apr 05, 2024 | 724.00 | 734.00 | 719.50 | 734.00 | 734.00 | 210,063 |
| Apr 04, 2024 | 726.00 | 739.00 | 714.00 | 729.50 | 729.50 | 232,843 |
| Apr 03, 2024 | 730.00 | 751.00 | 717.50 | 728.00 | 728.00 | 220,251 |
| Apr 02, 2024 | 735.00 | 743.00 | 725.03 | 730.00 | 730.00 | 360,292 |
| Mar 28, 2024 | 727.00 | 742.50 | 720.00 | 735.50 | 735.50 | 290,043 |
| Mar 27, 2024 | 750.00 | 755.51 | 723.50 | 723.50 | 723.50 | 936,267 |
| Mar 26, 2024 | 726.00 | 746.50 | 719.50 | 741.00 | 741.00 | 331,786 |
| Mar 25, 2024 | 747.50 | 759.50 | 716.03 | 726.00 | 726.00 | 569,382 |
| Mar 22, 2024 | 797.50 | 798.57 | 712.00 | 746.00 | 746.00 | 1,504,632 |
| Mar 21, 2024 | 789.00 | 803.00 | 780.50 | 796.50 | 796.50 | 249,157 |
| Mar 20, 2024 | 778.50 | 812.50 | 776.50 | 779.50 | 779.50 | 223,997 |
| Mar 19, 2024 | 811.50 | 815.00 | 792.00 | 793.00 | 793.00 | 248,574 |
| Mar 18, 2024 | 810.00 | 833.00 | 786.00 | 808.00 | 808.00 | 1,019,190 |
| Mar 15, 2024 | 810.00 | 812.50 | 795.50 | 812.50 | 812.50 | 1,457,199 |
| Mar 14, 2024 | 785.00 | 809.50 | 785.00 | 799.00 | 799.00 | 260,675 |
| Mar 13, 2024 | 792.50 | 809.50 | 790.50 | 807.50 | 807.50 | 378,290 |
| Mar 12, 2024 | 789.00 | 792.50 | 772.50 | 791.00 | 791.00 | 295,197 |
| Mar 11, 2024 | 789.00 | 789.00 | 767.50 | 784.00 | 784.00 | 183,639 |
| Mar 08, 2024 | 769.00 | 779.00 | 763.00 | 774.00 | 774.00 | 124,830 |
| Mar 07, 2024 | 771.50 | 788.00 | 760.00 | 777.50 | 777.50 | 224,113 |
| Mar 06, 2024 | 779.50 | 779.50 | 758.50 | 772.00 | 772.00 | 228,023 |
| Mar 05, 2024 | 769.50 | 774.99 | 760.00 | 763.00 | 763.00 | 135,782 |
| Mar 04, 2024 | 752.00 | 775.00 | 752.00 | 770.00 | 770.00 | 149,500 |
| Mar 01, 2024 | 780.00 | 780.00 | 758.00 | 767.50 | 767.50 | 172,749 |
| Feb 29, 2024 | 762.50 | 790.00 | 751.50 | 758.00 | 758.00 | 332,581 |
| Feb 28, 2024 | 788.50 | 827.50 | 767.00 | 773.50 | 773.50 | 176,800 |
| Feb 27, 2024 | 793.50 | 801.00 | 784.00 | 796.50 | 796.50 | 256,954 |
| Feb 26, 2024 | 804.50 | 809.50 | 791.00 | 791.00 | 791.00 | 166,413 |
| Feb 23, 2024 | 801.50 | 830.50 | 779.63 | 804.00 | 804.00 | 577,581 |
| Feb 22, 2024 | 792.00 | 825.50 | 792.00 | 821.00 | 821.00 | 136,854 |
| Feb 21, 2024 | 791.00 | 816.50 | 791.00 | 816.50 | 816.50 | 211,544 |
| Feb 20, 2024 | 793.50 | 812.50 | 781.50 | 801.00 | 801.00 | 163,762 |
| Feb 19, 2024 | 794.00 | 796.50 | 782.50 | 796.50 | 796.50 | 187,071 |
| Feb 16, 2024 | 780.50 | 806.50 | 780.50 | 791.00 | 791.00 | 115,176 |
| Feb 15, 2024 | 800.00 | 820.00 | 785.50 | 789.50 | 789.50 | 124,949 |
| Feb 14, 2024 | 768.50 | 796.50 | 768.50 | 796.50 | 796.50 | 159,647 |
| Feb 13, 2024 | 782.00 | 808.50 | 778.48 | 789.00 | 789.00 | 185,927 |
| Feb 12, 2024 | 812.50 | 821.50 | 798.49 | 808.50 | 808.50 | 187,791 |
| Feb 09, 2024 | 819.00 | 830.49 | 805.00 | 806.50 | 806.50 | 127,014 |
| Feb 08, 2024 | 828.50 | 848.50 | 827.00 | 830.00 | 830.00 | 266,541 |
| Feb 07, 2024 | 822.00 | 849.50 | 811.50 | 830.00 | 830.00 | 606,944 |
| Feb 06, 2024 | 850.00 | 850.00 | 808.50 | 823.50 | 823.50 | 452,793 |
| Feb 05, 2024 | 845.00 | 848.00 | 812.00 | 812.00 | 812.00 | 185,699 |
| Feb 02, 2024 | 849.00 | 862.50 | 836.50 | 839.00 | 839.00 | 668,274 |
| Feb 01, 2024 | 848.00 | 848.50 | 827.50 | 836.00 | 836.00 | 309,475 |
| Jan 31, 2024 | 840.50 | 842.00 | 828.00 | 840.00 | 840.00 | 407,598 |
| Jan 30, 2024 | 831.50 | 840.00 | 821.50 | 835.00 | 835.00 | 139,464 |
| Jan 29, 2024 | 839.50 | 840.00 | 817.50 | 831.00 | 831.00 | 346,273 |
| Jan 26, 2024 | 840.00 | 846.00 | 821.00 | 830.00 | 830.00 | 752,426 |
| Jan 25, 2024 | 815.00 | 835.50 | 815.00 | 834.50 | 834.50 | 795,633 |
| Jan 24, 2024 | 815.00 | 850.00 | 815.00 | 830.00 | 830.00 | 145,982 |
| Jan 23, 2024 | 847.00 | 857.50 | 834.50 | 841.00 | 841.00 | 194,078 |
| Jan 22, 2024 | 832.50 | 853.84 | 832.50 | 847.50 | 847.50 | 432,156 |
| Jan 19, 2024 | 832.50 | 845.00 | 827.93 | 832.50 | 832.50 | 246,388 |
| Jan 18, 2024 | 840.00 | 840.00 | 829.00 | 838.00 | 838.00 | 390,672 |
| Jan 17, 2024 | 839.50 | 839.50 | 807.50 | 830.50 | 830.50 | 200,296 |
| Jan 16, 2024 | 830.00 | 838.50 | 813.00 | 833.00 | 833.00 | 173,427 |
| Jan 15, 2024 | 829.00 | 839.50 | 810.00 | 828.00 | 828.00 | 1,262,043 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.