J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 760.00 | 799.50 | 760.00 | 762.50 | 730.92 | 382,776 |
| 2024-06-05 | 778.50 | 779.00 | 751.00 | 762.50 | 730.92 | 82,995 |
| 2024-06-04 | 775.00 | 782.50 | 755.00 | 767.00 | 735.23 | 150,782 |
| 2024-06-03 | 766.00 | 783.38 | 766.00 | 770.00 | 738.11 | 112,261 |
| 2024-05-31 | 762.50 | 791.00 | 762.50 | 766.00 | 734.27 | 421,061 |
| 2024-05-30 | 800.00 | 800.00 | 764.00 | 778.00 | 745.78 | 426,510 |
| 2024-05-29 | 809.50 | 809.50 | 751.50 | 769.50 | 737.63 | 168,780 |
| 2024-05-28 | 783.50 | 794.00 | 733.75 | 769.00 | 737.15 | 233,753 |
| 2024-05-24 | 780.00 | 794.50 | 780.00 | 794.00 | 761.11 | 105,917 |
| 2024-05-23 | 784.00 | 798.50 | 766.50 | 788.50 | 755.84 | 173,889 |
| 2024-05-22 | 798.50 | 801.06 | 788.50 | 789.00 | 756.32 | 188,031 |
| 2024-05-21 | 791.00 | 812.50 | 782.00 | 799.50 | 766.38 | 439,270 |
| 2024-05-20 | 792.00 | 811.00 | 764.50 | 805.00 | 771.66 | 205,332 |
| 2024-05-17 | 798.00 | 807.49 | 792.00 | 806.50 | 773.09 | 967,726 |
| 2024-05-16 | 777.00 | 802.00 | 757.50 | 802.00 | 768.78 | 218,584 |
| 2024-05-15 | 779.50 | 787.00 | 751.00 | 780.00 | 747.69 | 592,543 |
| 2024-05-14 | 760.00 | 782.50 | 747.00 | 780.00 | 747.69 | 419,185 |
| 2024-05-13 | 760.50 | 775.50 | 740.00 | 758.00 | 726.60 | 183,152 |
| 2024-05-10 | 772.50 | 777.74 | 761.00 | 763.50 | 731.88 | 201,232 |
| 2024-05-09 | 754.00 | 773.50 | 748.50 | 770.50 | 738.59 | 334,304 |
| 2024-05-08 | 758.00 | 762.50 | 744.13 | 759.00 | 727.56 | 434,488 |
| 2024-05-07 | 740.00 | 750.00 | 724.00 | 727.50 | 697.37 | 173,052 |
| 2024-05-03 | 740.00 | 742.69 | 727.00 | 733.00 | 702.64 | 119,356 |
| 2024-05-02 | 729.50 | 740.50 | 723.50 | 725.50 | 695.45 | 95,743 |
| 2024-05-01 | 724.50 | 732.00 | 716.00 | 723.50 | 693.53 | 116,410 |
| 2024-04-30 | 730.00 | 748.50 | 724.50 | 724.50 | 694.49 | 169,485 |
| 2024-04-29 | 733.50 | 742.00 | 726.50 | 739.50 | 708.87 | 191,740 |
| 2024-04-26 | 727.00 | 737.00 | 718.50 | 733.50 | 703.12 | 139,418 |
| 2024-04-25 | 733.00 | 740.50 | 718.50 | 723.00 | 693.05 | 202,534 |
| 2024-04-24 | 739.00 | 742.50 | 729.50 | 735.50 | 705.04 | 215,438 |
| 2024-04-23 | 740.00 | 743.50 | 730.50 | 741.50 | 710.79 | 152,953 |
| 2024-04-22 | 727.50 | 740.50 | 726.00 | 737.00 | 706.47 | 176,574 |
| 2024-04-19 | 738.00 | 746.50 | 725.46 | 725.50 | 695.45 | 150,351 |
| 2024-04-18 | 718.00 | 743.50 | 718.00 | 730.50 | 700.24 | 220,769 |
| 2024-04-17 | 725.00 | 736.00 | 714.50 | 725.00 | 694.97 | 222,333 |
| 2024-04-16 | 736.00 | 746.50 | 720.50 | 723.00 | 693.05 | 1,059,523 |
| 2024-04-15 | 725.00 | 749.20 | 725.00 | 742.00 | 711.27 | 214,625 |
| 2024-04-12 | 770.00 | 770.00 | 726.99 | 727.00 | 696.89 | 223,536 |
| 2024-04-11 | 730.00 | 749.50 | 720.00 | 742.00 | 711.27 | 230,841 |
| 2024-04-10 | 741.00 | 753.00 | 738.00 | 743.00 | 712.22 | 217,850 |
| 2024-04-09 | 744.00 | 752.50 | 739.50 | 742.00 | 711.27 | 398,560 |
| 2024-04-08 | 734.00 | 750.00 | 732.00 | 747.00 | 716.06 | 464,637 |
| 2024-04-05 | 724.00 | 734.07 | 719.50 | 734.00 | 703.60 | 218,245 |
| 2024-04-04 | 726.00 | 743.00 | 710.50 | 729.50 | 699.28 | 255,414 |
| 2024-04-03 | 730.00 | 751.00 | 717.50 | 728.00 | 697.85 | 220,251 |
| 2024-04-02 | 735.00 | 743.00 | 725.03 | 730.00 | 699.76 | 2,669,346 |
| 2024-03-28 | 727.00 | 742.50 | 720.00 | 735.50 | 705.04 | 303,096 |
| 2024-03-27 | 750.00 | 755.51 | 723.45 | 723.50 | 693.53 | 939,594 |
| 2024-03-26 | 726.00 | 746.50 | 719.50 | 741.00 | 710.31 | 336,276 |
| 2024-03-25 | 747.50 | 759.50 | 716.03 | 726.00 | 695.93 | 576,609 |
| 2024-03-22 | 797.50 | 799.50 | 703.00 | 746.00 | 715.10 | 1,519,991 |
| 2024-03-21 | 789.00 | 803.00 | 769.50 | 796.50 | 763.51 | 264,062 |
| 2024-03-20 | 778.50 | 830.00 | 776.50 | 779.50 | 747.21 | 230,417 |
| 2024-03-19 | 811.50 | 815.00 | 792.00 | 793.00 | 760.15 | 251,539 |
| 2024-03-18 | 810.00 | 833.00 | 777.00 | 808.00 | 774.53 | 1,023,096 |
| 2024-03-15 | 810.00 | 812.58 | 790.50 | 812.50 | 778.85 | 1,473,430 |
| 2024-03-14 | 785.00 | 813.50 | 785.00 | 799.00 | 765.91 | 265,918 |
| 2024-03-13 | 792.50 | 809.50 | 790.50 | 807.50 | 774.05 | 378,709 |
| 2024-03-12 | 789.00 | 792.50 | 766.00 | 791.00 | 758.24 | 298,546 |
| 2024-03-11 | 789.00 | 789.00 | 767.00 | 784.00 | 751.53 | 190,283 |
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.