J D Wetherspoon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	661.00	691.00	649.50	677.50	649.44	1,120,036
2023-03-24	602.00	662.06	590.50	660.00	632.66	1,734,817
2023-03-23	594.50	594.50	572.50	581.00	556.93	555,813
2023-03-22	605.00	605.00	589.50	592.00	567.48	443,670
2023-03-21	590.00	600.51	579.50	600.00	575.15	585,646
2023-03-20	604.00	604.00	568.50	580.00	555.98	1,115,254
2023-03-17	600.00	601.00	581.48	589.00	564.60	1,215,359
2023-03-16	585.50	589.50	571.71	583.50	559.33	355,268
2023-03-15	590.50	596.00	570.50	577.00	553.10	888,455
2023-03-14	569.00	601.00	555.50	595.00	570.35	464,630
2023-03-13	600.00	600.00	552.00	570.00	546.39	1,346,307
2023-03-10	577.50	584.38	568.67	579.50	555.50	325,467
2023-03-09	578.50	592.50	563.66	588.50	564.12	291,713
2023-03-08	611.00	611.00	573.01	581.50	557.41	516,116
2023-03-07	586.00	608.10	581.51	594.00	569.40	3,832,430
2023-03-06	566.50	590.50	562.50	590.50	566.04	759,742
2023-03-03	555.00	571.00	554.00	564.00	540.64	678,569
2023-03-02	559.00	570.00	552.00	561.00	537.76	453,163
2023-03-01	562.00	564.00	544.50	559.00	535.85	778,224
2023-02-28	539.50	562.50	533.82	562.50	539.20	1,233,754
2023-02-27	530.00	545.50	521.50	542.50	520.03	384,399
2023-02-24	530.00	536.63	516.50	524.50	502.78	295,694
2023-02-23	547.00	547.00	523.50	528.00	506.13	279,352
2023-02-22	560.00	560.00	524.50	533.50	511.40	401,184
2023-02-21	545.50	545.50	527.63	540.00	517.63	811,163
2023-02-20	519.50	538.00	513.00	538.00	515.72	981,792
2023-02-17	525.00	525.00	511.65	519.50	497.98	296,567
2023-02-16	522.00	522.00	504.50	520.00	498.46	487,966
2023-02-15	512.00	521.00	503.00	503.00	482.17	2,219,475
2023-02-14	515.50	526.50	507.50	513.00	491.75	1,508,183
2023-02-13	494.00	512.00	494.00	511.00	489.83	3,995,040
2023-02-10	510.00	510.00	485.60	496.40	475.84	4,507,631
2023-02-09	502.00	511.50	497.60	501.50	480.73	517,590
2023-02-08	500.00	503.00	491.80	501.50	480.73	5,612,745
2023-02-07	504.00	505.00	488.00	491.80	471.43	2,710,422
2023-02-06	509.50	511.00	496.00	501.50	480.73	285,841
2023-02-03	501.00	511.50	499.28	509.50	488.40	917,982
2023-02-02	482.00	504.50	477.80	501.00	480.25	7,393,838
2023-02-01	455.00	480.56	455.00	478.40	458.58	2,694,648
2023-01-31	440.80	458.80	440.80	454.20	435.39	1,554,671
2023-01-30	469.00	470.32	458.80	462.60	443.44	174,750
2023-01-27	449.80	471.65	444.20	468.00	448.62	815,586
2023-01-26	450.60	460.20	441.80	447.00	428.49	523,515
2023-01-25	472.20	489.76	445.60	449.40	430.79	1,712,968
2023-01-24	481.80	483.40	475.80	479.00	459.16	723,246
2023-01-23	468.40	484.60	468.00	476.20	456.48	218,606
2023-01-20	465.60	483.60	458.80	481.80	461.84	183,590
2023-01-19	495.60	496.20	459.20	461.00	441.91	165,747
2023-01-18	478.60	493.00	462.00	473.40	453.79	308,024
2023-01-17	515.00	515.00	466.40	471.60	452.07	1,771,712
2023-01-16	493.40	496.00	486.15	492.40	472.00	477,592
2023-01-13	474.60	499.80	474.60	490.20	469.90	305,596
2023-01-12	470.00	498.80	470.00	496.80	476.22	554,594
2023-01-11	487.80	492.80	483.20	483.20	463.19	252,627
2023-01-10	477.20	490.20	477.20	485.60	465.49	648,628
2023-01-09	481.00	487.60	473.60	482.00	462.04	1,380,889
2023-01-06	466.20	481.80	453.29	477.00	457.24	240,520
2023-01-05	471.00	481.00	466.00	473.20	453.60	324,842
2023-01-04	452.80	470.80	447.40	466.60	447.27	1,513,266
2023-01-03	456.80	459.40	442.20	452.60	433.85	1,769,313

← NewerPage 16 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.