J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 752.00 | 777.00 | 742.50 | 759.00 | 727.56 | 169,577 |
| 2024-08-29 | 780.00 | 780.00 | 740.00 | 759.00 | 727.56 | 80,059 |
| 2024-08-28 | 775.00 | 775.00 | 742.00 | 754.00 | 722.77 | 167,986 |
| 2024-08-27 | 764.50 | 789.00 | 740.50 | 769.50 | 737.63 | 212,063 |
| 2024-08-23 | 766.50 | 789.00 | 740.50 | 764.50 | 732.83 | 71,272 |
| 2024-08-22 | 779.50 | 779.50 | 740.50 | 766.50 | 734.75 | 137,730 |
| 2024-08-21 | 742.00 | 766.50 | 728.50 | 764.00 | 732.35 | 145,604 |
| 2024-08-20 | 728.00 | 772.50 | 728.00 | 749.50 | 718.46 | 82,316 |
| 2024-08-19 | 760.00 | 771.00 | 714.50 | 760.00 | 728.52 | 124,306 |
| 2024-08-16 | 771.50 | 786.50 | 751.50 | 760.50 | 729.00 | 100,333 |
| 2024-08-15 | 740.50 | 767.00 | 726.50 | 761.50 | 729.96 | 236,310 |
| 2024-08-14 | 764.50 | 764.50 | 734.29 | 743.00 | 712.22 | 115,853 |
| 2024-08-13 | 727.50 | 762.00 | 714.00 | 745.00 | 714.14 | 190,594 |
| 2024-08-12 | 747.00 | 754.00 | 730.50 | 735.00 | 704.56 | 116,583 |
| 2024-08-09 | 721.00 | 764.00 | 696.00 | 748.00 | 717.02 | 137,064 |
| 2024-08-08 | 713.00 | 731.00 | 710.00 | 729.00 | 698.80 | 172,629 |
| 2024-08-07 | 720.00 | 770.50 | 679.50 | 728.50 | 698.33 | 98,089 |
| 2024-08-06 | 720.50 | 724.50 | 703.50 | 722.00 | 692.09 | 176,035 |
| 2024-08-05 | 730.00 | 753.50 | 682.50 | 715.00 | 685.38 | 426,285 |
| 2024-08-02 | 748.00 | 776.50 | 731.00 | 731.00 | 700.72 | 201,258 |
| 2024-08-01 | 750.00 | 791.00 | 727.50 | 756.00 | 724.69 | 240,192 |
| 2024-07-31 | 778.50 | 778.50 | 721.50 | 746.50 | 715.58 | 146,042 |
| 2024-07-30 | 728.00 | 764.37 | 721.50 | 739.00 | 708.39 | 168,036 |
| 2024-07-29 | 749.00 | 753.50 | 721.00 | 730.00 | 699.76 | 215,423 |
| 2024-07-26 | 734.00 | 755.50 | 715.00 | 749.50 | 718.46 | 1,201,337 |
| 2024-07-25 | 731.00 | 754.06 | 716.00 | 720.00 | 690.18 | 372,467 |
| 2024-07-24 | 769.50 | 769.50 | 703.50 | 730.00 | 699.76 | 219,069 |
| 2024-07-23 | 741.50 | 749.50 | 730.00 | 741.50 | 710.79 | 82,155 |
| 2024-07-22 | 742.50 | 764.00 | 703.00 | 741.50 | 710.79 | 385,763 |
| 2024-07-19 | 745.50 | 754.50 | 728.50 | 746.00 | 715.10 | 166,649 |
| 2024-07-18 | 751.00 | 772.50 | 747.50 | 750.00 | 718.93 | 244,638 |
| 2024-07-17 | 769.50 | 776.98 | 716.50 | 770.00 | 738.11 | 229,269 |
| 2024-07-16 | 756.00 | 766.50 | 740.50 | 756.50 | 725.17 | 125,528 |
| 2024-07-15 | 733.50 | 784.50 | 720.00 | 762.00 | 730.44 | 104,494 |
| 2024-07-12 | 774.50 | 789.00 | 720.00 | 772.00 | 740.02 | 112,484 |
| 2024-07-11 | 751.00 | 776.50 | 711.50 | 770.50 | 738.59 | 159,320 |
| 2024-07-10 | 760.00 | 788.50 | 736.00 | 753.00 | 721.81 | 213,998 |
| 2024-07-09 | 759.00 | 772.00 | 757.50 | 768.50 | 736.67 | 233,404 |
| 2024-07-08 | 753.00 | 772.00 | 742.00 | 765.50 | 733.79 | 215,810 |
| 2024-07-05 | 775.50 | 778.50 | 747.50 | 756.50 | 725.17 | 202,083 |
| 2024-07-04 | 755.00 | 755.00 | 710.50 | 752.00 | 720.85 | 173,720 |
| 2024-07-03 | 751.00 | 751.00 | 710.50 | 751.00 | 719.89 | 290,836 |
| 2024-07-02 | 741.50 | 750.00 | 710.00 | 735.00 | 704.56 | 132,097 |
| 2024-07-01 | 760.00 | 760.00 | 729.50 | 729.50 | 699.28 | 453,001 |
| 2024-06-28 | 760.00 | 760.00 | 727.00 | 732.00 | 701.68 | 154,599 |
| 2024-06-27 | 780.00 | 780.00 | 735.50 | 735.50 | 705.04 | 90,971 |
| 2024-06-26 | 742.00 | 769.50 | 737.50 | 750.50 | 719.41 | 299,712 |
| 2024-06-25 | 747.00 | 765.50 | 725.00 | 750.50 | 719.41 | 71,499 |
| 2024-06-24 | 738.50 | 756.50 | 731.98 | 752.00 | 720.85 | 138,880 |
| 2024-06-21 | 747.50 | 760.50 | 720.50 | 742.00 | 711.27 | 422,893 |
| 2024-06-20 | 710.50 | 745.50 | 710.50 | 742.50 | 711.75 | 93,117 |
| 2024-06-19 | 717.00 | 757.00 | 717.00 | 735.00 | 704.56 | 149,851 |
| 2024-06-18 | 762.00 | 762.00 | 722.50 | 751.50 | 720.37 | 163,407 |
| 2024-06-17 | 720.00 | 745.00 | 717.00 | 745.00 | 714.14 | 185,043 |
| 2024-06-14 | 742.00 | 748.50 | 719.00 | 725.50 | 695.45 | 164,371 |
| 2024-06-13 | 772.00 | 772.00 | 737.00 | 738.00 | 707.43 | 130,619 |
| 2024-06-12 | 726.50 | 754.00 | 726.50 | 746.00 | 715.10 | 188,782 |
| 2024-06-11 | 754.50 | 791.00 | 740.00 | 740.00 | 709.35 | 92,227 |
| 2024-06-10 | 770.00 | 799.50 | 750.50 | 757.50 | 726.12 | 136,823 |
| 2024-06-07 | 760.00 | 786.50 | 748.50 | 761.00 | 729.48 | 155,561 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0400 GBP |
| 2025-10-23 | 0.0800 GBP |
| 2025-05-01 | 0.0400 GBP |
| 2024-10-24 | 0.1200 GBP |
| 2019-10-24 | 0.0800 GBP |
| 2019-05-02 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.