J D Wetherspoon plc (JDW.L) LSE

616.50

-3.5(-0.56%)

Updated at June 02 02:49PM

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 901.26 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 476.66 GBp, while 1000 GBp invested 1 year ago would be worth 849.65 GBp. This corresponds to total returns of -9.87%, -52.33%, -15.03%, respectively, with annualized returns of -1.03%, -13.77%, -15.03%.

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
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
April 15, 2026	641	634	634	649.5	624	182,873
April 14, 2026	610	640.5	640.5	642	610	147,094
April 13, 2026	602	621.5	621.5	628	602	303,809
April 10, 2026	602	629	629	629	602	202,546
April 09, 2026	606	612	612	622	601.5	188,468
April 08, 2026	588	617	617	638.5	586	285,413
April 07, 2026	593	586.5	586.5	604	566.56	198,073
April 02, 2026	592	598	598	598.5	583	217,392
April 01, 2026	580.5	602	602	602	560	359,441
March 31, 2026	570	558	558	579.5	556	677,268
March 30, 2026	578	576.5	576.5	582.5	562.51	552,489
March 27, 2026	588.5	574.5	574.5	590.5	571.5	435,574
March 26, 2026	598	589	589	607	589	336,106
March 25, 2026	618.5	608	608	618.5	572.5	337,903
March 24, 2026	579	576	576	589.3	558	338,772
March 23, 2026	549.5	568	568	583.2	540	1.13M
March 20, 2026	600	555.5	555.5	602.5	530.5	2.33M
March 19, 2026	631	621	621	631.5	615.5	288,969
March 18, 2026	641	637	637	654	632.2	185,036
March 17, 2026	646	642	642	693.5	636	284,902
March 16, 2026	656.5	641	641	657.5	636.6	234,028
March 13, 2026	694.5	653	653	694.5	645.5	134,955
March 12, 2026	661.5	664	664	674	651.5	164,913
March 11, 2026	661	663.5	663.5	682	656.5	198,913
March 10, 2026	667	668.5	668.5	675.5	659	226,275
March 09, 2026	687	657.5	657.5	692	657.5	229,924
March 06, 2026	697.5	692	692	717	680	119,365
March 05, 2026	700.5	694	694	709	683	914,749
March 04, 2026	663	692.5	692.5	695	663	104,897