J D Wetherspoon PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	764.50	771.00	736.00	742.00	711.27	1,624,071
2023-12-11	748.50	767.00	730.00	753.00	721.81	255,699
2023-12-08	727.00	749.00	720.00	747.00	716.06	200,188
2023-12-07	735.00	739.57	700.00	733.00	702.64	1,466,099
2023-12-06	730.00	739.00	717.00	725.50	695.45	150,816
2023-12-05	730.00	735.00	689.50	721.00	691.14	1,996,909
2023-12-04	700.50	726.50	699.00	725.00	694.97	353,864
2023-12-01	689.50	701.00	679.00	700.50	671.49	70,323
2023-11-30	725.00	726.00	677.50	686.00	657.59	315,107
2023-11-29	725.00	725.00	691.50	714.00	684.43	109,640
2023-11-28	725.00	728.50	698.50	712.00	682.51	78,748
2023-11-27	712.50	734.00	700.50	709.50	680.11	655,400
2023-11-24	711.50	718.50	695.49	712.00	682.51	124,031
2023-11-23	710.00	720.00	697.00	712.00	682.51	80,937
2023-11-22	699.50	717.00	691.50	711.50	682.03	125,155
2023-11-21	713.50	714.50	698.00	699.00	670.05	62,520
2023-11-20	709.00	719.00	695.44	711.00	681.55	133,000
2023-11-17	719.50	719.50	698.00	706.50	677.24	103,325
2023-11-16	746.00	746.00	696.00	696.50	667.65	179,455
2023-11-15	709.50	742.50	700.00	740.00	709.35	763,305
2023-11-14	683.00	709.50	652.50	709.50	680.11	238,655
2023-11-13	662.00	704.50	645.00	672.00	644.17	156,549
2023-11-10	662.00	677.50	650.00	660.50	633.14	236,185
2023-11-09	680.00	680.00	650.50	677.50	649.44	129,541
2023-11-08	700.00	700.50	650.50	677.00	648.96	446,656
2023-11-07	668.50	692.00	646.50	676.00	648.00	184,767
2023-11-06	663.00	684.50	656.68	681.00	652.79	356,188
2023-11-03	697.00	697.00	666.00	680.50	652.31	563,345
2023-11-02	639.00	675.50	639.00	666.50	638.89	166,758
2023-11-01	622.00	648.00	613.75	642.50	615.89	163,581
2023-10-31	609.50	643.50	607.00	632.00	605.82	902,243
2023-10-30	640.00	640.00	587.00	622.00	596.24	179,251
2023-10-27	606.00	648.50	600.50	613.00	587.61	100,335
2023-10-26	592.00	620.00	592.00	613.00	587.61	507,940
2023-10-25	615.00	624.50	598.00	621.00	595.28	236,010
2023-10-24	635.00	649.00	619.50	620.00	594.32	212,467
2023-10-23	600.50	648.50	587.00	630.00	603.91	98,104
2023-10-20	650.00	650.00	591.00	628.00	601.99	177,994
2023-10-19	642.00	650.00	587.00	634.00	607.74	258,575
2023-10-18	647.00	659.50	616.00	650.00	623.08	157,559
2023-10-17	644.50	664.00	636.50	655.00	627.87	691,465
2023-10-16	639.00	654.50	611.00	647.50	620.68	289,782
2023-10-13	654.00	665.00	637.00	640.50	613.97	180,971
2023-10-12	660.00	674.00	653.00	655.50	628.35	214,614
2023-10-11	653.50	672.50	638.00	656.50	629.31	160,021
2023-10-10	635.50	660.50	635.50	659.00	631.70	1,083,251
2023-10-09	647.50	678.00	628.00	635.50	609.18	481,437
2023-10-06	695.50	709.50	632.00	652.00	624.99	1,058,524
2023-10-05	675.00	701.00	675.00	696.50	667.65	344,575
2023-10-04	650.00	696.00	650.00	677.50	649.44	302,899
2023-10-03	675.50	687.00	651.50	662.00	634.58	267,266
2023-10-02	690.00	702.00	664.50	673.00	645.12	353,826
2023-09-29	691.50	704.43	681.00	691.50	662.86	283,716
2023-09-28	687.00	703.50	673.00	686.50	658.07	143,542
2023-09-27	669.50	684.00	656.70	677.50	649.44	161,899
2023-09-26	682.00	690.50	675.00	677.50	649.44	150,197
2023-09-25	707.50	733.48	684.50	689.00	660.46	213,029
2023-09-22	718.00	734.50	703.00	708.00	678.67	352,899
2023-09-21	690.50	731.50	686.40	723.50	693.53	156,986
2023-09-20	704.50	722.00	674.00	712.50	682.99	135,073

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.