J D Wetherspoon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	685.00	685.00	643.00	649.50	622.60	287,771
2023-06-23	658.50	676.00	657.00	659.00	631.70	132,901
2023-06-22	671.50	678.50	652.00	672.50	644.64	682,199
2023-06-21	694.50	694.50	666.00	678.00	649.92	184,784
2023-06-20	687.00	706.50	677.50	681.00	652.79	226,064
2023-06-19	682.00	692.71	675.50	682.50	654.23	1,361,712
2023-06-16	696.50	728.50	676.50	682.50	654.23	550,045
2023-06-15	720.00	720.00	684.50	696.50	667.65	332,362
2023-06-14	750.00	750.00	714.00	718.00	688.26	210,747
2023-06-13	725.00	729.50	702.50	723.50	693.53	225,428
2023-06-12	742.50	742.50	724.50	726.50	696.41	631,804
2023-06-09	721.00	738.00	712.00	726.00	695.93	475,783
2023-06-08	715.00	738.50	715.00	738.50	707.91	910,239
2023-06-07	750.50	755.50	728.50	728.50	698.33	244,709
2023-06-06	728.00	751.00	721.00	746.00	715.10	307,281
2023-06-05	721.00	734.00	719.50	734.00	703.60	226,798
2023-06-02	721.50	742.00	712.50	728.00	697.85	443,055
2023-06-01	735.00	775.00	711.50	731.50	701.20	200,065
2023-05-31	738.00	755.00	727.00	733.50	703.12	786,108
2023-05-30	725.00	737.00	704.50	710.50	681.07	222,088
2023-05-26	703.00	720.00	703.00	712.50	682.99	270,072
2023-05-25	700.50	721.00	700.50	712.50	682.99	193,831
2023-05-24	749.00	749.00	701.00	712.50	682.99	513,541
2023-05-23	734.50	761.00	718.50	720.00	690.18	312,002
2023-05-22	739.00	746.50	734.00	741.00	710.31	1,082,355
2023-05-19	768.50	771.79	736.50	736.50	705.99	237,238
2023-05-18	742.00	769.80	742.00	764.00	732.35	565,039
2023-05-17	755.50	776.07	740.00	756.00	724.69	1,096,821
2023-05-16	771.00	776.50	753.50	765.50	733.79	324,147
2023-05-15	759.00	777.50	737.65	768.50	736.67	368,002
2023-05-12	798.50	798.50	756.50	758.00	726.60	784,442
2023-05-11	791.50	792.50	763.00	779.00	746.73	503,250
2023-05-10	767.50	816.00	745.50	783.50	751.05	1,210,493
2023-05-09	757.00	759.50	743.18	744.50	713.66	1,482,381
2023-05-05	719.00	756.00	719.00	754.50	723.25	1,110,883
2023-05-04	730.00	737.00	720.00	728.50	698.33	1,375,891
2023-05-03	724.50	729.00	719.01	727.00	696.89	218,219
2023-05-02	711.00	728.00	700.78	724.50	694.49	285,162
2023-04-28	697.50	715.50	697.50	713.00	683.47	363,330
2023-04-27	700.00	713.00	687.50	709.50	680.11	292,700
2023-04-26	681.00	695.00	674.50	689.00	660.46	172,301
2023-04-25	691.50	691.50	671.00	680.50	652.31	234,138
2023-04-24	691.00	697.49	677.00	679.50	651.35	226,322
2023-04-21	680.50	698.00	676.13	691.50	662.86	709,358
2023-04-20	707.50	707.50	682.50	685.00	656.63	262,798
2023-04-19	687.00	701.50	686.50	698.00	669.09	208,985
2023-04-18	695.00	698.00	686.50	695.00	666.21	187,756
2023-04-17	703.00	711.91	685.00	692.00	663.34	280,340
2023-04-14	731.00	731.00	691.33	692.00	663.34	192,049
2023-04-13	694.00	702.50	685.00	697.00	668.13	215,353
2023-04-12	681.00	710.00	681.00	698.00	669.09	485,811
2023-04-11	715.00	715.00	694.00	695.50	666.69	290,612
2023-04-06	690.00	718.00	690.00	710.50	681.07	421,128
2023-04-05	701.00	705.29	689.99	697.00	668.13	343,832
2023-04-04	717.50	723.46	680.00	696.00	667.17	1,617,053
2023-04-03	716.50	725.50	696.00	717.50	687.78	1,623,402
2023-03-31	737.00	737.00	704.50	715.00	685.38	1,327,380
2023-03-30	701.00	724.00	698.00	722.00	692.09	1,543,963
2023-03-29	675.00	701.00	674.50	700.00	671.01	807,630
2023-03-28	677.50	684.50	659.00	679.00	650.88	645,818

← NewerPage 15 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.