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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	686.5	663.5	663.5	695	662	418,748
September 30, 2025	685	681.5	681.5	694	681.5	192,984
September 29, 2025	646	687.5	687.5	694	646	165,799
September 26, 2025	680	682	682	687	650.5	137,517
September 25, 2025	664.5	669	669	695.5	664.5	149,254
September 24, 2025	692.07	685.5	685.5	711.5	683.31	126,616
September 23, 2025	668.96	697	697	704	668.96	98,737
September 22, 2025	693	689	689	694	680.51	302,852
September 19, 2025	690.47	692.5	692.5	700	681.5	493,589
September 18, 2025	736	689	689	736	659.5	149,986
September 17, 2025	705.5	691	691	730	683.07	156,149
September 16, 2025	710	701.5	701.5	717	701.5	224,952
September 15, 2025	683	707	707	715	682	141,591
September 12, 2025	686.31	688.5	688.5	692.5	683	115,712

J D Wetherspoon plc (JDW.L) LSE