J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 769.00 | 780.50 | 723.50 | 774.00 | 741.94 | 133,922 |
| 2024-03-07 | 771.50 | 788.00 | 757.00 | 777.50 | 745.30 | 230,380 |
| 2024-03-06 | 779.50 | 780.00 | 756.00 | 772.00 | 740.02 | 229,106 |
| 2024-03-05 | 769.50 | 774.99 | 750.00 | 763.00 | 731.40 | 138,476 |
| 2024-03-04 | 752.00 | 775.00 | 752.00 | 770.00 | 738.11 | 156,388 |
| 2024-03-01 | 780.00 | 780.00 | 753.00 | 767.50 | 735.71 | 175,167 |
| 2024-02-29 | 762.50 | 790.00 | 751.50 | 758.00 | 726.60 | 333,096 |
| 2024-02-28 | 788.50 | 827.50 | 762.50 | 773.50 | 741.46 | 179,595 |
| 2024-02-27 | 793.50 | 801.50 | 776.00 | 796.50 | 763.51 | 259,181 |
| 2024-02-26 | 804.50 | 814.50 | 770.50 | 791.00 | 758.24 | 174,083 |
| 2024-02-23 | 801.50 | 830.50 | 779.63 | 804.00 | 770.70 | 579,616 |
| 2024-02-22 | 792.00 | 825.50 | 780.00 | 821.00 | 786.99 | 140,806 |
| 2024-02-21 | 791.00 | 816.58 | 788.00 | 816.50 | 782.68 | 215,839 |
| 2024-02-20 | 793.50 | 812.50 | 776.50 | 801.00 | 767.82 | 167,069 |
| 2024-02-19 | 794.00 | 806.00 | 780.50 | 796.50 | 763.51 | 188,184 |
| 2024-02-16 | 780.50 | 809.00 | 780.42 | 791.00 | 758.24 | 118,738 |
| 2024-02-15 | 800.00 | 820.00 | 780.00 | 789.50 | 756.80 | 130,420 |
| 2024-02-14 | 768.50 | 796.50 | 768.50 | 796.50 | 763.51 | 160,918 |
| 2024-02-13 | 782.00 | 811.50 | 773.50 | 789.00 | 756.32 | 190,287 |
| 2024-02-12 | 812.50 | 842.00 | 795.00 | 808.50 | 775.01 | 188,911 |
| 2024-02-09 | 819.00 | 847.50 | 805.00 | 806.50 | 773.09 | 161,892 |
| 2024-02-08 | 828.50 | 848.50 | 827.00 | 830.00 | 795.62 | 273,341 |
| 2024-02-07 | 822.00 | 849.50 | 810.00 | 830.00 | 795.62 | 608,079 |
| 2024-02-06 | 850.00 | 850.00 | 808.50 | 823.50 | 789.39 | 471,186 |
| 2024-02-05 | 845.00 | 848.05 | 811.94 | 812.00 | 778.37 | 191,453 |
| 2024-02-02 | 849.00 | 862.50 | 836.00 | 839.00 | 804.25 | 680,361 |
| 2024-02-01 | 848.00 | 848.50 | 823.00 | 836.00 | 801.37 | 309,478 |
| 2024-01-31 | 840.50 | 843.50 | 828.00 | 840.00 | 805.21 | 409,145 |
| 2024-01-30 | 831.50 | 840.00 | 821.50 | 835.00 | 800.41 | 141,371 |
| 2024-01-29 | 839.50 | 846.50 | 817.50 | 831.00 | 796.58 | 349,041 |
| 2024-01-26 | 840.00 | 851.50 | 816.00 | 830.00 | 795.62 | 756,631 |
| 2024-01-25 | 815.00 | 835.50 | 815.00 | 834.50 | 799.93 | 799,188 |
| 2024-01-24 | 815.00 | 850.00 | 814.00 | 830.00 | 795.62 | 159,512 |
| 2024-01-23 | 847.00 | 864.50 | 834.50 | 841.00 | 806.17 | 194,441 |
| 2024-01-22 | 832.50 | 853.84 | 827.50 | 847.50 | 812.40 | 432,572 |
| 2024-01-19 | 832.50 | 845.00 | 820.50 | 832.50 | 798.02 | 246,784 |
| 2024-01-18 | 840.00 | 849.50 | 811.50 | 838.00 | 803.29 | 390,663 |
| 2024-01-17 | 839.50 | 839.50 | 807.50 | 830.50 | 796.10 | 201,231 |
| 2024-01-16 | 830.00 | 842.00 | 813.00 | 833.00 | 798.50 | 180,538 |
| 2024-01-15 | 830.00 | 839.50 | 809.00 | 828.00 | 793.70 | 1,272,323 |
| 2024-01-12 | 820.00 | 834.00 | 812.50 | 828.00 | 793.70 | 657,371 |
| 2024-01-11 | 829.00 | 837.50 | 793.50 | 812.50 | 778.85 | 721,489 |
| 2024-01-10 | 830.00 | 830.00 | 793.50 | 813.00 | 779.33 | 121,161 |
| 2024-01-09 | 790.00 | 818.50 | 790.00 | 811.00 | 777.41 | 291,058 |
| 2024-01-08 | 820.00 | 839.50 | 801.00 | 815.00 | 781.24 | 287,677 |
| 2024-01-05 | 804.50 | 817.00 | 797.92 | 807.50 | 774.05 | 153,595 |
| 2024-01-04 | 792.00 | 819.00 | 792.00 | 815.50 | 781.72 | 238,691 |
| 2024-01-03 | 832.00 | 833.00 | 798.00 | 808.00 | 774.53 | 156,400 |
| 2024-01-02 | 810.50 | 832.00 | 788.00 | 804.50 | 771.18 | 218,575 |
| 2023-12-29 | 791.00 | 818.00 | 790.50 | 810.50 | 776.93 | 308,904 |
| 2023-12-28 | 830.00 | 834.35 | 798.00 | 808.50 | 775.01 | 140,608 |
| 2023-12-27 | 777.00 | 820.00 | 776.50 | 820.00 | 786.04 | 223,011 |
| 2023-12-22 | 808.00 | 817.50 | 777.00 | 813.00 | 779.33 | 146,297 |
| 2023-12-21 | 810.00 | 835.00 | 794.00 | 818.00 | 784.12 | 151,323 |
| 2023-12-20 | 800.00 | 826.67 | 795.00 | 810.00 | 776.45 | 528,215 |
| 2023-12-19 | 800.00 | 810.00 | 765.50 | 801.50 | 768.30 | 206,103 |
| 2023-12-18 | 770.00 | 796.50 | 765.00 | 791.50 | 758.72 | 394,328 |
| 2023-12-15 | 770.50 | 800.00 | 765.00 | 783.00 | 750.57 | 690,481 |
| 2023-12-14 | 764.00 | 776.50 | 743.00 | 765.00 | 733.31 | 430,955 |
| 2023-12-13 | 764.50 | 764.50 | 737.50 | 737.50 | 706.95 | 1,019,614 |
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.