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 1,056.41 GBp as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 679.13 GBp, while 1000 GBp invested 1 year ago would be worth 940.76 GBp. This corresponds to total returns of 5.64%, -32.09%, -5.92%, respectively, with annualized returns of 0.55%, -7.44%, -5.92%.

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
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
July 06, 2026	720	705.5	705.5	735.45	702	106,963
July 03, 2026	715	718	718	724	696.5	128,180
July 02, 2026	700	718.5	718.5	718.94	689.5	158,131
July 01, 2026	690	700.5	700.5	701.5	670	139,941
June 30, 2026	694	682.5	682.5	700.13	681	142,264
June 29, 2026	717	688.5	688.5	717	687.5	131,474
June 26, 2026	705	698.5	698.5	709	687	138,835
June 25, 2026	690	704	704	715	690	186,943
June 24, 2026	700	699.5	699.5	704	666	244,900
June 23, 2026	653.5	669	669	671.5	648.5	88,833
June 22, 2026	656	660.5	660.5	666.5	643	390,620
June 19, 2026	684	656	656	695.5	656	420,516
June 18, 2026	661.5	680	680	680	651	351,580
June 17, 2026	679	666.5	666.5	679	646	244,532
June 16, 2026	669.5	658.5	658.5	672.5	642	156,931
June 15, 2026	701.5	668.5	668.5	716	666.5	185,096
June 12, 2026	664	690.5	690.5	692	663.5	311,561
June 11, 2026	646.5	657	657	667.71	640	269,666
June 10, 2026	632	649	649	649	629.5	152,852
June 09, 2026	638	630	630	643	620	122,929
June 08, 2026	621.5	624.5	624.5	626.5	613	154,535
June 05, 2026	617.5	627.5	627.5	629.5	616.5	345,253
June 04, 2026	608	616.5	616.5	623.5	608	111,579
June 03, 2026	612	612.5	612.5	619.86	609	106,875
June 02, 2026	625.5	615	615	640.5	615	218,314
June 01, 2026	633.5	620	620	643.5	620	385,303
May 29, 2026	634.5	635.5	635.5	641.5	626	339,761
May 28, 2026	614.5	628	628	631.12	607.03	447,779
May 27, 2026	620	630	630	634	616.5	217,200
May 26, 2026	608	615.5	615.5	621.5	608	258,933
May 22, 2026	621	606.5	606.5	621	596	125,128
May 21, 2026	625	610	610	625	600	146,447
May 20, 2026	595	607.5	607.5	619.5	595	181,346
May 19, 2026	596	598	598	608.5	595	117,369
May 18, 2026	580	595	595	604	580	177,919
May 15, 2026	592.5	593	593	597.5	585.89	335,601
May 14, 2026	599	605	605	607	597	192,613
May 13, 2026	610	597	597	610	587.5	396,812
May 12, 2026	584.5	601	601	606.5	584.5	320,196
May 11, 2026	597.5	604.5	604.5	609	585.5	377,208
May 08, 2026	590	600	600	606	584.5	379,119
May 07, 2026	589.5	600	600	605.5	584	574,672
May 06, 2026	591.35	590	590	611	574	1.31M
May 05, 2026	592	583	583	610.22	568.5	454,441
May 01, 2026	600	584.5	584.5	600	581.96	132,799
April 30, 2026	590	585	585	590	575.5	122,215
April 29, 2026	590	581.5	581.5	596.5	581.5	196,871
April 28, 2026	643	593	593	643	590.51	226,457
April 27, 2026	601.5	601	601	609.5	596.5	128,591
April 24, 2026	630	599.5	599.5	630	592.79	186,775
April 23, 2026	632	605.5	605.5	632	605.5	161,324
April 22, 2026	649	618	618	649	618	160,905
April 21, 2026	635.5	627.5	627.5	654	620	218,710
April 20, 2026	640	617.5	617.5	646	617	142,935
April 17, 2026	620.5	637	637	640	616	162,349
April 16, 2026	617.5	619.5	619.5	646.5	616.5	167,563