J D Wetherspoon plc (JDW.L) LSE

732.50

+5(+0.69%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025750732.5732.5750727.523,909
December 23, 2025739727.5727.5739702.5292,480
December 22, 2025743.5734.5734.5744730157,770
December 19, 2025754743.5743.5754740159,895
December 18, 2025731.5749749754.5730324,393
December 17, 2025720730.5730.5733720219,773
December 16, 2025711.5721.5721.5724711.5171,879
December 15, 2025709714.5714.5732.4705.597,923
December 12, 2025701707.5708.571970195,280
December 11, 2025710710.5710.5714.5699.5116,568
December 10, 2025701.5702702709.5695.5103,339
December 09, 2025720700700720688.1528,550
December 08, 2025700700700709698634,001
December 05, 2025687.5700700709685225,622
December 04, 2025690700700707.5690224,996
December 03, 2025690690690709.56891.45M
December 02, 2025695704.5704.5706695340,754
December 01, 2025685.5696.5696.5699.5678.74265,068
November 28, 2025695686.5686.5705679560,893
November 27, 2025679694.5694.5698.5664.5499,588
November 26, 2025637.5672.5672.5672.5637.5467,035
November 25, 2025610640640650610387,908
November 24, 2025625618.5618.5634.55961.02M
November 21, 2025619.3563063063161196,094
November 20, 2025612627627640612218,904
November 19, 2025645.5622622645.5619151,308
November 18, 2025633624624634.5614.5230,217
November 17, 2025630629.5629.5635626.5319,373
November 14, 2025625.46635.5635.5638.5620.5160,249
November 13, 2025640638.5638.5646618.5114,616
November 12, 2025653639.5639.5653622.598,560
November 11, 2025615.5633633647615.5118,240
November 10, 2025629630630637.5625.51122,711
November 07, 2025653628.5628.5653622142,269
November 06, 2025642.5627.5627.5642.5627.5199,748
November 05, 2025630642642644616174,153
November 04, 2025625641.5641.5651625170,234
November 03, 2025653646.5646.5653630.5140,188
October 31, 2025653645645653625203,545
October 30, 2025653646.5646.5653642.5133,620
October 29, 2025650652.5652.5675644216,805
October 28, 2025685656656685638100,328
October 27, 2025658.5655.5655.5659.5641.61233,415
October 24, 2025660658.5658.5660642.5135,345
October 23, 2025685657657685645227,533
October 22, 2025630659.5659.5662.02630846,895
October 21, 2025636633633636617.5270,061
October 20, 2025626.5631.5631.5636.36621256,554
October 17, 2025616.5626.5626.5627610.86169,728
October 16, 2025617.7626626633616148,315
October 15, 2025615623623635.5615156,848
October 14, 2025630634.5634.5634.5620151,839
October 13, 2025616.5626626629600.5253,453
October 10, 2025640619619640619194,856
October 09, 2025624.15633633642613119,342
October 08, 2025626.2634.5634.5639.5622.5235,797
October 07, 2025650624624650609.89386,295
October 06, 2025634.5623623634.5617.55573,624
October 03, 2025674627.5627.5682.5600.51.29M
October 02, 2025650.5665665673.99646459,304
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved