J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 438.40 | 440.00 | 406.33 | 427.00 | 409.31 | 4,421,226 |
| 2022-10-04 | 400.00 | 426.00 | 393.20 | 419.60 | 402.22 | 319,976 |
| 2022-10-03 | 404.60 | 413.99 | 388.40 | 389.80 | 373.65 | 716,803 |
| 2022-09-30 | 393.20 | 423.48 | 393.20 | 404.60 | 387.84 | 434,130 |
| 2022-09-29 | 439.80 | 439.80 | 401.95 | 405.60 | 388.80 | 641,285 |
| 2022-09-28 | 444.00 | 446.35 | 401.32 | 429.20 | 411.42 | 1,145,039 |
| 2022-09-27 | 469.80 | 472.80 | 448.60 | 448.60 | 430.02 | 241,780 |
| 2022-09-26 | 462.60 | 470.00 | 456.20 | 464.40 | 445.16 | 235,307 |
| 2022-09-23 | 480.00 | 488.20 | 466.80 | 466.80 | 447.47 | 533,977 |
| 2022-09-22 | 496.20 | 497.40 | 484.00 | 487.40 | 467.21 | 222,874 |
| 2022-09-21 | 490.60 | 501.50 | 486.60 | 497.60 | 476.99 | 251,895 |
| 2022-09-20 | 515.00 | 523.00 | 490.80 | 497.00 | 476.41 | 568,833 |
| 2022-09-16 | 510.00 | 536.00 | 503.00 | 515.00 | 493.67 | 355,952 |
| 2022-09-15 | 506.00 | 518.50 | 501.00 | 509.00 | 487.92 | 266,613 |
| 2022-09-14 | 501.00 | 520.00 | 497.07 | 509.50 | 488.40 | 221,298 |
| 2022-09-13 | 550.00 | 550.50 | 523.00 | 523.00 | 501.34 | 252,801 |
| 2022-09-12 | 532.50 | 544.50 | 521.50 | 538.50 | 516.20 | 324,645 |
| 2022-09-09 | 516.00 | 524.50 | 514.00 | 521.00 | 499.42 | 205,517 |
| 2022-09-08 | 498.40 | 522.00 | 495.00 | 513.50 | 492.23 | 266,166 |
| 2022-09-07 | 496.00 | 510.50 | 495.60 | 505.00 | 484.08 | 432,754 |
| 2022-09-06 | 522.00 | 529.50 | 487.00 | 511.00 | 489.83 | 277,780 |
| 2022-09-05 | 469.20 | 489.80 | 469.20 | 488.60 | 468.36 | 264,693 |
| 2022-09-02 | 478.00 | 498.20 | 466.65 | 484.00 | 463.95 | 181,681 |
| 2022-09-01 | 488.20 | 488.20 | 468.42 | 471.80 | 452.26 | 218,148 |
| 2022-08-31 | 490.60 | 493.60 | 478.00 | 482.00 | 462.04 | 473,424 |
| 2022-08-30 | 498.00 | 500.13 | 485.82 | 490.80 | 470.47 | 363,404 |
| 2022-08-26 | 505.00 | 506.00 | 492.00 | 492.00 | 471.62 | 406,624 |
| 2022-08-25 | 500.00 | 510.12 | 499.40 | 499.60 | 478.91 | 559,183 |
| 2022-08-24 | 510.00 | 516.53 | 499.80 | 505.50 | 484.56 | 378,598 |
| 2022-08-23 | 512.00 | 530.50 | 509.50 | 512.00 | 490.79 | 327,920 |
| 2022-08-22 | 534.00 | 537.33 | 512.00 | 522.50 | 500.86 | 189,080 |
| 2022-08-19 | 565.50 | 569.50 | 534.00 | 534.00 | 511.88 | 206,898 |
| 2022-08-18 | 551.00 | 557.87 | 545.50 | 551.00 | 528.18 | 151,471 |
| 2022-08-17 | 563.50 | 603.65 | 547.92 | 548.50 | 525.78 | 222,284 |
| 2022-08-16 | 563.00 | 591.00 | 563.00 | 581.00 | 556.93 | 114,654 |
| 2022-08-15 | 620.00 | 620.00 | 580.50 | 584.50 | 560.29 | 99,083 |
| 2022-08-12 | 580.00 | 593.00 | 575.50 | 593.00 | 568.44 | 91,771 |
| 2022-08-11 | 595.00 | 597.50 | 576.00 | 580.50 | 556.46 | 132,957 |
| 2022-08-10 | 556.00 | 584.50 | 545.50 | 583.50 | 559.33 | 204,673 |
| 2022-08-09 | 595.00 | 595.00 | 557.50 | 560.00 | 536.80 | 228,732 |
| 2022-08-08 | 580.00 | 583.50 | 572.50 | 581.00 | 556.93 | 105,760 |
| 2022-08-05 | 570.00 | 580.50 | 569.50 | 573.00 | 549.27 | 111,857 |
| 2022-08-04 | 582.50 | 582.50 | 566.50 | 576.50 | 552.62 | 126,463 |
| 2022-08-03 | 572.00 | 572.00 | 555.50 | 570.00 | 546.39 | 162,703 |
| 2022-08-02 | 555.00 | 563.00 | 546.00 | 558.00 | 534.89 | 204,694 |
| 2022-08-01 | 596.00 | 596.00 | 555.50 | 560.00 | 536.80 | 223,460 |
| 2022-07-29 | 544.50 | 567.00 | 544.50 | 556.50 | 533.45 | 226,885 |
| 2022-07-28 | 533.50 | 555.88 | 533.50 | 551.50 | 528.66 | 378,471 |
| 2022-07-27 | 541.50 | 563.00 | 537.50 | 550.00 | 527.22 | 381,892 |
| 2022-07-26 | 535.00 | 559.50 | 535.00 | 541.50 | 519.07 | 167,271 |
| 2022-07-25 | 595.00 | 595.00 | 559.00 | 560.00 | 536.80 | 146,077 |
| 2022-07-22 | 550.50 | 576.50 | 550.50 | 566.00 | 542.56 | 123,262 |
| 2022-07-21 | 594.50 | 594.50 | 552.50 | 565.00 | 541.60 | 154,703 |
| 2022-07-20 | 540.50 | 580.00 | 540.50 | 568.50 | 544.95 | 241,867 |
| 2022-07-19 | 580.00 | 580.00 | 547.50 | 556.00 | 532.97 | 219,489 |
| 2022-07-18 | 554.50 | 575.00 | 547.00 | 560.50 | 537.28 | 304,418 |
| 2022-07-15 | 527.00 | 549.00 | 515.50 | 543.50 | 520.99 | 357,109 |
| 2022-07-14 | 584.50 | 588.20 | 540.00 | 540.00 | 517.63 | 515,532 |
| 2022-07-13 | 597.50 | 602.50 | 560.00 | 577.50 | 553.58 | 791,116 |
| 2022-07-12 | 646.50 | 646.50 | 616.00 | 630.00 | 603.91 | 691,035 |
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.