J D Wetherspoon plc (JDW.L) LSE

681.50

-1(-0.15%)

Updated at September 08 04:11PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025655.5682.5682.5698655.5112,029
September 04, 2025671677677680.5650.593,283
September 03, 2025690671671690662124,985
September 02, 2025689661.5661.5698661.5318,654
September 01, 2025690699.5699.5729.59689116,541
August 29, 2025702695695714.5695134,109
August 28, 2025715710710723708.5116,968
August 27, 2025740713.5713.5740701.5115,175
August 26, 2025740726726740702.5403,055
August 22, 2025725730730731.570045,125
August 21, 2025726721721729703.578,053
August 20, 2025736725.5725.5739.5712.536,817
August 19, 2025750736.5736.5750714131,796
August 18, 2025734729.5729.5738.5723.16120,136
August 15, 2025720.27734734739.5699.5111,559
August 14, 2025712.5730730743.5689863,149
August 13, 2025750737.5737.575073589,439
August 12, 2025730741.5741.5742.5725391,247
August 11, 2025734728.5728.5738726.27372,706
August 08, 2025744.3736736750729.92466,449
August 07, 2025750744744750715.5293,096
August 06, 2025725.95723.5723.5738.5714.5237,622
August 05, 2025747.5728728750720166,950
August 04, 2025775743.5743.5775729.5424,646
August 01, 2025744.6734734762730.5226,864
July 31, 2025775753753775741299,997
July 30, 2025744743.5743.5763730.5141,379
July 29, 2025763.5740740766740224,945
July 28, 2025790.5763.5763.5790.5763188,195
July 25, 2025766790.5790.5810766204,755
July 24, 2025808804804812.5759242,785
July 23, 2025751795.5795.5814.5751320,408
July 22, 2025770.04780780794.5758127,234
July 21, 2025769784784786.576189,633
July 18, 2025777773773782.95769.893,305
July 17, 2025751773773776.575189,955
July 16, 2025768.5759759779757.48167,221
July 15, 2025786779.5779.5792756.5118,116
July 14, 2025773.5785.5785.5794.5771.5173,855
July 11, 2025750777777785.64750363,042
July 10, 2025780786.5786.5787.5780120,270
July 09, 2025795784784795780506,323
July 08, 2025795784784795778239,711
July 07, 2025769783783786.5769335,725
July 04, 2025778.5776776781.5768.5119,947
July 03, 2025795778778795766.5105,408
July 02, 2025769.08769.5769.5800747734,930
July 01, 2025772790.5790.5792.5771.5252,222
June 30, 2025776774.5774.5780769.14199,613
June 27, 2025760.38770.5770.5778.575073,631
June 26, 2025765768768769737108,882
June 25, 2025777760760777750.5185,503
June 24, 2025750759.5759.5762.5750215,049
June 23, 2025722.5750750760701.98240,732
June 20, 2025740732.5732.5762726.021.25M
June 19, 2025731736.5736.5748.5725404,424
June 18, 2025718731.5731.5737.5704115,910
June 17, 2025730733733736701.5113,168
June 16, 2025750727727750709.5107,724
June 13, 2025750715715750700.597,462
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved