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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	780	756.5	756.5	780	750	112,289
February 19, 2026	769	759.5	759.5	769	729.5	202,116
February 18, 2026	770	768.5	768.5	772	752	187,865
February 17, 2026	753	750	750	757.5	738.5	123,416
February 16, 2026	755	753	753	755	724.5	191,279
February 13, 2026	737.5	747	747	755.5	721.5	238,825
February 12, 2026	731	734	734	736.5	721.43	148,058
February 11, 2026	715	724.5	724.5	731	713	170,228
February 10, 2026	705.5	721	721	724	705.5	209,963
February 09, 2026	700	705	705	706.5	690.37	155,552
February 06, 2026	694	697.5	697.5	698.5	673	131,416
February 05, 2026	685	688.5	688.5	692.8	678.5	134,915
February 04, 2026	670	685	685	692	664.5	220,723
February 03, 2026	676.5	667	667	676.5	664	167,471
February 02, 2026	672	676.5	676.5	679.5	667.5	132,564
January 30, 2026	668.5	670.5	670.5	682	667.5	349,046
January 29, 2026	683.5	668.5	668.5	687.2	668.5	205,810
January 28, 2026	680	680.5	680.5	687.01	671	250,772
January 27, 2026	683.5	679	679	700.19	672	855,172
January 26, 2026	700	687.5	687.5	700	677.5	168,695
January 23, 2026	693	690.5	690.5	698.5	682.96	345,626
January 22, 2026	675	688.5	688.5	696	663.5	474,871
January 21, 2026	703	679.5	679.5	715	670.5	1.37M
January 20, 2026	740	738	738	764	733	176,453
January 19, 2026	755	758	758	764.28	740.5	165,553
January 16, 2026	760	755	755	766	746.5	127,086
January 15, 2026	752	757	757	768.45	742.5	165,417
January 14, 2026	756.5	755	755	763.5	747	287,982
January 13, 2026	757.5	757	757	769	740.5	95,334
January 12, 2026	770	756.5	756.5	770	748	600,907
January 09, 2026	752.5	755.5	755.5	763.74	752.5	290,462
January 08, 2026	774	759.5	759.5	774	731	577,581
January 07, 2026	766.5	746.5	746.5	766.5	734.5	135,779
January 06, 2026	760	760.5	760.5	775	748	235,570
January 05, 2026	746.5	752	752	759.5	738	180,810
January 02, 2026	737.5	743	743	743	730	123,656
December 31, 2025	750	737.5	737.5	750	730	61,983
December 30, 2025	733	733	733	739	726.5	114,636
December 29, 2025	727	730	730	733	712.5	246,082
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

J D Wetherspoon plc (JDW.L) LSE