J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 646.50 | 646.50 | 600.80 | 623.50 | 597.67 | 237,661 |
| 2022-07-08 | 606.50 | 621.50 | 601.50 | 616.50 | 590.96 | 222,009 |
| 2022-07-07 | 586.00 | 630.50 | 586.00 | 611.50 | 586.17 | 135,990 |
| 2022-07-06 | 617.50 | 632.50 | 603.50 | 616.00 | 590.49 | 170,436 |
| 2022-07-05 | 622.00 | 626.50 | 598.50 | 605.50 | 580.42 | 371,156 |
| 2022-07-04 | 632.50 | 644.00 | 620.00 | 620.00 | 594.32 | 260,805 |
| 2022-07-01 | 620.00 | 648.50 | 620.00 | 635.00 | 608.70 | 184,337 |
| 2022-06-30 | 629.50 | 630.35 | 620.00 | 624.00 | 598.15 | 673,175 |
| 2022-06-29 | 664.00 | 675.50 | 637.00 | 637.00 | 610.62 | 258,296 |
| 2022-06-28 | 660.00 | 691.72 | 660.00 | 683.50 | 655.19 | 790,809 |
| 2022-06-27 | 683.00 | 695.75 | 678.00 | 686.00 | 657.59 | 111,689 |
| 2022-06-24 | 670.00 | 688.00 | 659.50 | 682.00 | 653.75 | 148,960 |
| 2022-06-23 | 700.00 | 700.00 | 662.00 | 662.00 | 634.58 | 100,222 |
| 2022-06-22 | 681.50 | 686.00 | 663.00 | 681.50 | 653.27 | 195,575 |
| 2022-06-21 | 732.00 | 732.00 | 685.89 | 688.00 | 659.50 | 156,300 |
| 2022-06-20 | 694.00 | 706.50 | 682.50 | 700.00 | 671.01 | 224,959 |
| 2022-06-17 | 681.50 | 709.00 | 675.50 | 700.50 | 671.49 | 529,926 |
| 2022-06-16 | 718.00 | 725.00 | 690.50 | 690.50 | 661.90 | 1,385,502 |
| 2022-06-15 | 718.50 | 735.00 | 718.50 | 723.00 | 693.05 | 818,685 |
| 2022-06-14 | 735.00 | 735.00 | 712.50 | 719.50 | 689.70 | 321,574 |
| 2022-06-13 | 742.50 | 750.50 | 718.00 | 730.00 | 699.76 | 392,957 |
| 2022-06-10 | 755.00 | 765.50 | 741.00 | 741.00 | 710.31 | 260,707 |
| 2022-06-09 | 771.00 | 771.00 | 753.50 | 763.50 | 731.88 | 191,866 |
| 2022-06-08 | 765.00 | 768.00 | 746.50 | 759.00 | 727.56 | 205,091 |
| 2022-06-07 | 748.50 | 753.50 | 740.00 | 750.00 | 718.93 | 297,783 |
| 2022-06-06 | 741.50 | 757.50 | 733.50 | 743.00 | 712.22 | 1,871,373 |
| 2022-06-01 | 738.50 | 756.50 | 737.00 | 739.00 | 708.39 | 106,331 |
| 2022-05-31 | 765.00 | 765.00 | 744.30 | 746.50 | 715.58 | 234,605 |
| 2022-05-30 | 763.50 | 771.00 | 732.50 | 756.00 | 724.69 | 150,078 |
| 2022-05-27 | 750.00 | 756.50 | 732.87 | 746.50 | 715.58 | 171,835 |
| 2022-05-26 | 706.50 | 740.50 | 705.00 | 740.50 | 709.83 | 176,429 |
| 2022-05-25 | 703.50 | 738.50 | 690.50 | 706.00 | 676.76 | 132,404 |
| 2022-05-24 | 735.00 | 735.00 | 699.00 | 707.50 | 678.20 | 697,244 |
| 2022-05-23 | 709.00 | 720.00 | 702.08 | 713.50 | 683.95 | 139,131 |
| 2022-05-20 | 696.50 | 712.50 | 688.50 | 708.50 | 679.15 | 180,705 |
| 2022-05-19 | 706.00 | 708.80 | 682.60 | 694.00 | 665.25 | 272,498 |
| 2022-05-18 | 749.50 | 749.50 | 706.50 | 706.50 | 677.24 | 175,619 |
| 2022-05-17 | 732.50 | 749.00 | 724.50 | 736.50 | 705.99 | 99,917 |
| 2022-05-16 | 745.00 | 745.00 | 720.30 | 730.00 | 699.76 | 130,625 |
| 2022-05-13 | 714.50 | 730.50 | 704.50 | 730.50 | 700.24 | 152,551 |
| 2022-05-12 | 712.00 | 715.50 | 694.50 | 705.00 | 675.80 | 215,494 |
| 2022-05-11 | 710.50 | 721.50 | 698.50 | 721.00 | 691.14 | 183,495 |
| 2022-05-10 | 730.00 | 730.00 | 698.00 | 700.00 | 671.01 | 156,600 |
| 2022-05-09 | 721.50 | 724.20 | 699.50 | 705.00 | 675.80 | 190,600 |
| 2022-05-06 | 713.50 | 724.30 | 707.00 | 718.50 | 688.74 | 440,506 |
| 2022-05-05 | 742.00 | 748.30 | 712.00 | 718.00 | 688.26 | 217,420 |
| 2022-05-04 | 725.00 | 737.50 | 710.00 | 730.00 | 699.76 | 278,402 |
| 2022-05-03 | 734.00 | 745.50 | 715.00 | 741.00 | 710.31 | 209,317 |
| 2022-04-29 | 735.50 | 742.93 | 728.00 | 735.50 | 705.04 | 153,036 |
| 2022-04-28 | 718.00 | 735.00 | 716.18 | 730.00 | 699.76 | 133,607 |
| 2022-04-27 | 720.50 | 746.50 | 709.00 | 722.00 | 692.09 | 222,161 |
| 2022-04-26 | 739.50 | 739.50 | 714.50 | 722.00 | 692.09 | 189,391 |
| 2022-04-25 | 728.50 | 729.00 | 708.00 | 718.50 | 688.74 | 190,176 |
| 2022-04-22 | 740.00 | 748.00 | 735.00 | 735.00 | 704.56 | 207,561 |
| 2022-04-21 | 738.50 | 757.00 | 736.50 | 747.00 | 716.06 | 199,107 |
| 2022-04-20 | 734.00 | 743.50 | 727.00 | 738.50 | 707.91 | 182,120 |
| 2022-04-19 | 721.00 | 740.50 | 720.50 | 733.50 | 703.12 | 208,885 |
| 2022-04-14 | 723.50 | 745.50 | 721.50 | 737.00 | 706.47 | 305,024 |
| 2022-04-13 | 731.00 | 747.50 | 725.30 | 728.50 | 698.33 | 286,037 |
| 2022-04-12 | 758.50 | 766.00 | 747.50 | 749.00 | 717.98 | 176,498 |
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.