J D Wetherspoon plc - JDW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	750	732.5	732.5	750	727.5	23,909
December 23, 2025	739	727.5	727.5	739	702.5	292,480
December 22, 2025	743.5	734.5	734.5	744	730	157,770
December 19, 2025	754	743.5	743.5	754	740	159,895
December 18, 2025	731.5	749	749	754.5	730	324,393
December 17, 2025	720	730.5	730.5	733	720	219,773
December 16, 2025	711.5	721.5	721.5	724	711.5	171,879
December 15, 2025	709	714.5	714.5	732.4	705.5	97,923
December 12, 2025	701	707.5	708.5	719	701	95,280
December 11, 2025	710	710.5	710.5	714.5	699.5	116,568
December 10, 2025	701.5	702	702	709.5	695.5	103,339
December 09, 2025	720	700	700	720	688.1	528,550
December 08, 2025	700	700	700	709	698	634,001
December 05, 2025	687.5	700	700	709	685	225,622
December 04, 2025	690	700	700	707.5	690	224,996
December 03, 2025	690	690	690	709.5	689	1.45M
December 02, 2025	695	704.5	704.5	706	695	340,754
December 01, 2025	685.5	696.5	696.5	699.5	678.74	265,068
November 28, 2025	695	686.5	686.5	705	679	560,893
November 27, 2025	679	694.5	694.5	698.5	664.5	499,588
November 26, 2025	637.5	672.5	672.5	672.5	637.5	467,035
November 25, 2025	610	640	640	650	610	387,908
November 24, 2025	625	618.5	618.5	634.5	596	1.02M
November 21, 2025	619.35	630	630	631	611	96,094
November 20, 2025	612	627	627	640	612	218,904
November 19, 2025	645.5	622	622	645.5	619	151,308
November 18, 2025	633	624	624	634.5	614.5	230,217
November 17, 2025	630	629.5	629.5	635	626.5	319,373
November 14, 2025	625.46	635.5	635.5	638.5	620.5	160,249
November 13, 2025	640	638.5	638.5	646	618.5	114,616
November 12, 2025	653	639.5	639.5	653	622.5	98,560
November 11, 2025	615.5	633	633	647	615.5	118,240
November 10, 2025	629	630	630	637.5	625.51	122,711
November 07, 2025	653	628.5	628.5	653	622	142,269
November 06, 2025	642.5	627.5	627.5	642.5	627.5	199,748
November 05, 2025	630	642	642	644	616	174,153
November 04, 2025	625	641.5	641.5	651	625	170,234
November 03, 2025	653	646.5	646.5	653	630.5	140,188
October 31, 2025	653	645	645	653	625	203,545
October 30, 2025	653	646.5	646.5	653	642.5	133,620
October 29, 2025	650	652.5	652.5	675	644	216,805
October 28, 2025	685	656	656	685	638	100,328
October 27, 2025	658.5	655.5	655.5	659.5	641.61	233,415
October 24, 2025	660	658.5	658.5	660	642.5	135,345
October 23, 2025	685	657	657	685	645	227,533
October 22, 2025	630	659.5	659.5	662.02	630	846,895
October 21, 2025	636	633	633	636	617.5	270,061
October 20, 2025	626.5	631.5	631.5	636.36	621	256,554
October 17, 2025	616.5	626.5	626.5	627	610.86	169,728
October 16, 2025	617.7	626	626	633	616	148,315
October 15, 2025	615	623	623	635.5	615	156,848
October 14, 2025	630	634.5	634.5	634.5	620	151,839
October 13, 2025	616.5	626	626	629	600.5	253,453
October 10, 2025	640	619	619	640	619	194,856
October 09, 2025	624.15	633	633	642	613	119,342
October 08, 2025	626.2	634.5	634.5	639.5	622.5	235,797
October 07, 2025	650	624	624	650	609.89	386,295
October 06, 2025	634.5	623	623	634.5	617.55	573,624
October 03, 2025	674	627.5	627.5	682.5	600.5	1.29M
October 02, 2025	650.5	665	665	673.99	646	459,304

J D Wetherspoon plc (JDW.L) LSE