J D Wetherspoon plc (JDW.L) LSE

Currency In GBp

JDW.L Historical Return

If you invested 1000 GBp in J D Wetherspoon plc (JDW.L) 10 years ago, it would be worth 919.55 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 825.36 GBp, while 1000 GBp invested 1 year ago would be worth 1,237.57 GBp. This corresponds to total returns of -8.05%, -17.46%, 23.76%, respectively, with annualized returns of -0.83%, -3.77%, 23.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JDW.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	777.5	813	813	827.5	777.5	148,271
September 30, 2026	825.55	813.5	813.5	844	797.5	173,119
September 29, 2026	827	819.5	819.5	827	790.5	56,785
September 28, 2026	780	810	810	827	780	126,006
September 25, 2026	811.5	810.5	810.5	818	786.5	104,581
September 24, 2026	810	807	807	824	804.5	88,900
September 23, 2026	815	807	807	821.5	786	66,888
September 22, 2026	835	814	814	835	780	102,524
September 21, 2026	780	810	810	818	780	231,258
September 18, 2026	805	801.5	801.5	809	780	458,174
September 17, 2026	783	804.5	804.5	804.5	783	119,590
September 16, 2026	784	787.5	787.5	790.5	764	114,350
September 15, 2026	800	770.5	770.5	800	770	67,383
September 11, 2026	780	782.5	782.5	795.5	766	94,063
September 10, 2026	808	785.5	785.5	808	785.5	54,227
September 09, 2026	793	801.5	801.5	808	788	183,202
September 08, 2026	815	800	800	821.25	796.5	242,340
September 07, 2026	814	811.5	811.5	844	811.5	99,078
September 04, 2026	801.5	827.5	827.5	829	793	447,013
September 03, 2026	833	819	819	834.5	815.5	106,726
September 02, 2026	839	825	825	842.42	824	372,645
September 01, 2026	843	840	840	852.9	822.5	483,213
August 28, 2026	845	851.5	851.5	862	845	183,448
August 27, 2026	845	854	854	860	845	129,943
August 26, 2026	849	850	850	863	840.5	248,740
August 25, 2026	844.5	854.5	854.5	857.5	840	182,487
August 24, 2026	839	845.5	845.5	845.5	834.45	166,941
August 21, 2026	823	839	839	839	816.91	114,806
August 20, 2026	823	824.5	824.5	829	814.5	142,330
August 19, 2026	807	824.5	824.5	825.5	798	124,175
August 18, 2026	826	809	809	826	794.5	105,747
August 17, 2026	812.5	802	802	815	799	149,528
August 14, 2026	840	816	816	840	808	143,229
August 13, 2026	824.5	824.5	824.5	839	806	193,285
August 12, 2026	825	813	813	828.5	788	212,415
August 11, 2026	788.5	806.5	806.5	821.5	788	171,818
August 10, 2026	821	804.5	804.5	821.5	804	89,597
August 07, 2026	824	814	814	824	793.5	133,272
August 06, 2026	800	810	810	823	800	130,237
August 05, 2026	816	812	812	822.5	802	194,934
August 04, 2026	815	814.5	814.5	817	799.88	301,533
August 03, 2026	784.5	817	817	817	775	452,328
July 31, 2026	768	778	778	782	766	190,228
July 30, 2026	751.5	773	773	786.5	747	208,725
July 29, 2026	759	770	770	782	753.5	353,670
July 28, 2026	743.5	759	759	761.5	721	317,659
July 27, 2026	725	731.5	731.5	743.5	717	174,031
July 23, 2026	710	698.5	698.5	722	694.5	244,878
July 22, 2026	696	722.5	722.5	722.5	665	845,008
July 21, 2026	760	754	754	770.5	738	337,002
July 20, 2026	723	759.5	759.5	760	723	246,021
July 17, 2026	730.5	745	745	747.5	724	199,298
July 16, 2026	721.5	742	742	742	714.5	223,415
July 15, 2026	702	725.5	725.5	729	702	347,473
July 14, 2026	745	725	725	745	711	199,809
July 13, 2026	734.5	729.5	729.5	747	718.2	207,970
July 10, 2026	740	730	730	740	703.5	140,558
July 09, 2026	730	717	717	730	708	78,896
July 08, 2026	702	713.5	713.5	726	702	126,764
July 07, 2026	706	726	726	727	696	122,478