J D Wetherspoon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	680.00	725.00	680.00	700.50	671.49	124,082
2023-09-18	729.00	729.00	699.57	706.00	676.76	120,947
2023-09-15	718.50	729.00	703.00	708.50	679.15	298,308
2023-09-14	680.00	720.50	660.50	720.00	690.18	301,339
2023-09-13	695.00	704.99	655.50	695.00	666.21	109,306
2023-09-12	687.00	704.50	677.00	699.50	670.53	321,571
2023-09-11	685.00	696.50	681.50	681.50	653.27	118,807
2023-09-08	691.00	701.50	681.50	687.50	659.02	165,583
2023-09-07	673.00	691.00	670.00	680.00	651.83	753,951
2023-09-06	680.50	686.50	671.00	676.50	648.48	198,779
2023-09-05	675.00	707.00	675.00	686.50	658.07	157,992
2023-09-04	719.00	742.50	697.00	701.50	672.44	187,628
2023-09-01	724.50	734.00	708.00	718.50	688.74	413,556
2023-08-31	709.00	723.00	701.50	723.00	693.05	443,663
2023-08-30	698.00	714.00	690.00	707.50	678.20	934,333
2023-08-29	700.00	707.00	689.00	698.00	669.09	1,024,045
2023-08-25	700.00	700.00	667.50	681.00	652.79	84,352
2023-08-24	685.50	699.00	675.50	675.50	647.52	164,980
2023-08-23	655.00	687.07	650.00	686.00	657.59	895,498
2023-08-22	640.50	657.50	639.00	653.00	625.95	1,166,976
2023-08-21	625.00	648.50	622.00	642.50	615.89	203,889
2023-08-18	638.50	645.00	622.50	636.00	609.66	854,608
2023-08-17	699.00	699.00	644.00	644.50	617.80	161,141
2023-08-16	665.50	696.99	651.50	673.00	645.12	127,752
2023-08-15	647.50	688.00	647.50	684.50	656.15	199,855
2023-08-14	658.50	690.00	653.00	680.00	651.83	212,497
2023-08-11	655.50	665.00	649.50	659.50	632.18	111,780
2023-08-10	641.00	661.50	624.50	659.00	631.70	503,009
2023-08-09	660.00	660.00	618.50	638.50	612.05	387,179
2023-08-08	634.00	649.50	609.00	635.50	609.18	285,779
2023-08-07	660.00	660.00	634.85	644.50	617.80	324,680
2023-08-04	649.00	655.86	637.00	647.00	620.20	302,292
2023-08-03	643.50	676.00	624.00	645.00	618.28	342,182
2023-08-02	663.00	663.00	647.50	650.00	623.08	372,072
2023-08-01	669.00	683.50	648.50	666.50	638.89	213,993
2023-07-31	729.50	729.50	676.00	676.00	648.00	204,810
2023-07-28	701.00	703.00	688.00	693.00	664.30	199,455
2023-07-27	693.00	713.30	686.60	703.00	673.88	449,925
2023-07-26	655.50	697.50	655.50	692.50	663.82	307,670
2023-07-25	692.50	700.35	682.00	687.00	658.54	139,060
2023-07-24	707.00	712.00	692.50	692.50	663.82	156,958
2023-07-21	732.50	732.50	694.00	710.50	681.07	363,887
2023-07-20	721.00	730.75	700.00	707.00	677.72	403,385
2023-07-19	731.00	753.00	722.00	727.50	697.37	325,810
2023-07-18	714.00	731.50	699.35	717.50	687.78	1,266,413
2023-07-17	691.00	723.00	690.00	703.50	674.36	141,800
2023-07-14	728.50	728.50	700.50	710.50	681.07	345,137
2023-07-13	731.50	731.50	703.00	708.00	678.67	248,427
2023-07-12	672.00	740.00	654.80	731.00	700.72	1,093,293
2023-07-11	686.00	686.00	656.00	662.50	635.06	244,970
2023-07-10	636.50	662.00	634.50	656.00	628.83	118,002
2023-07-07	650.50	655.00	642.50	653.50	626.43	115,216
2023-07-06	666.50	667.00	636.00	651.00	624.04	180,540
2023-07-05	686.00	686.00	665.50	668.00	640.33	144,659
2023-07-04	670.00	682.50	670.00	682.00	653.75	172,398
2023-07-03	685.00	685.00	671.51	683.50	655.19	145,564
2023-06-30	669.00	681.50	661.16	672.50	644.64	227,983
2023-06-29	676.00	676.00	661.00	674.00	646.08	207,827
2023-06-28	656.00	673.00	649.00	669.00	641.29	476,580
2023-06-27	652.50	657.50	640.00	654.00	626.91	454,374

← NewerPage 14 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.