J D Wetherspoon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	447.20	452.50	435.00	444.20	425.80	82,474
2022-12-29	447.00	447.00	424.20	441.60	423.31	159,955
2022-12-28	434.80	441.60	430.40	436.40	418.32	186,027
2022-12-23	413.20	437.00	413.20	434.60	416.60	64,674
2022-12-22	442.60	456.28	428.60	429.60	411.81	163,197
2022-12-21	435.20	447.00	426.40	441.60	423.31	665,129
2022-12-20	436.80	436.80	407.40	424.40	406.82	193,396
2022-12-19	410.00	430.00	397.00	425.40	407.78	229,264
2022-12-16	417.40	424.80	405.20	414.80	397.62	1,055,866
2022-12-15	414.00	426.80	414.00	420.20	402.80	193,942
2022-12-14	431.40	435.22	421.00	425.40	407.78	322,256
2022-12-13	425.00	442.60	422.00	437.00	418.90	690,855
2022-12-12	428.20	435.40	420.00	427.60	409.89	512,607
2022-12-09	441.00	447.40	429.40	433.60	415.64	311,922
2022-12-08	436.00	444.40	433.11	440.00	421.78	210,074
2022-12-07	429.60	445.90	429.60	438.00	419.86	270,099
2022-12-06	448.20	453.80	433.00	436.60	418.52	125,382
2022-12-05	445.80	454.80	440.00	448.00	429.44	169,128
2022-12-02	440.20	454.95	440.20	447.60	429.06	631,069
2022-12-01	445.00	456.80	445.00	445.80	427.33	298,165
2022-11-30	470.00	470.00	438.40	443.40	425.03	432,349
2022-11-29	460.20	463.80	450.60	456.60	437.69	147,954
2022-11-28	452.80	467.60	452.40	457.20	438.26	147,407
2022-11-25	470.20	470.20	448.20	463.00	443.82	155,789
2022-11-24	467.60	467.60	448.40	462.20	443.06	465,652
2022-11-23	443.80	453.20	438.80	449.60	430.98	400,652
2022-11-22	450.00	454.80	441.60	446.60	428.10	363,863
2022-11-21	456.20	468.48	441.40	449.20	430.59	418,977
2022-11-18	478.20	478.20	459.60	462.00	442.86	328,468
2022-11-17	481.00	494.44	454.00	468.00	448.62	222,319
2022-11-16	479.20	491.40	464.47	468.40	449.00	547,467
2022-11-15	510.00	510.00	483.60	488.60	468.36	203,507
2022-11-14	509.50	509.50	479.80	505.50	484.56	245,413
2022-11-11	489.00	509.00	484.06	504.00	483.12	566,516
2022-11-10	455.80	487.80	447.60	487.00	466.83	440,302
2022-11-09	468.40	492.00	440.80	457.40	438.45	701,352
2022-11-08	504.00	504.00	475.08	488.20	467.98	143,792
2022-11-07	465.00	485.00	465.00	482.60	462.61	1,262,178
2022-11-04	457.20	476.00	456.80	471.80	452.26	320,008
2022-11-03	462.20	485.60	453.00	456.40	437.50	540,365
2022-11-02	479.80	479.80	456.20	463.20	444.01	244,707
2022-11-01	459.80	472.80	455.20	461.80	442.67	357,439
2022-10-31	430.00	459.00	430.00	451.00	432.32	276,325
2022-10-28	442.60	458.22	439.80	445.00	426.57	740,211
2022-10-27	447.00	464.60	446.60	452.20	433.47	380,446
2022-10-26	434.20	456.40	421.80	453.60	434.81	425,579
2022-10-25	410.40	441.20	410.40	437.00	418.90	379,186
2022-10-24	421.00	436.20	415.80	426.60	408.93	1,749,139
2022-10-21	441.00	457.80	420.20	424.40	406.82	335,737
2022-10-20	425.00	456.40	412.00	446.20	427.72	586,465
2022-10-19	448.40	456.20	424.00	431.80	413.91	620,707
2022-10-18	480.00	480.00	451.80	452.40	433.66	310,475
2022-10-17	445.00	467.40	445.00	464.80	445.55	330,469
2022-10-14	470.00	474.00	458.40	458.40	439.41	1,335,807
2022-10-13	437.40	475.00	435.20	462.00	442.86	4,429,036
2022-10-12	488.00	488.00	448.80	449.00	430.40	3,618,691
2022-10-11	478.80	490.80	463.00	471.20	451.68	450,391
2022-10-10	508.50	513.00	481.00	484.00	463.95	5,668,856
2022-10-07	440.40	520.00	438.00	505.00	484.08	1,346,727
2022-10-06	417.00	437.60	416.40	437.60	419.47	508,651

← NewerPage 17 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.