J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 767.50 | 774.50 | 751.00 | 767.00 | 735.23 | 203,550 |
| 2022-04-08 | 791.50 | 796.50 | 768.50 | 775.50 | 743.38 | 309,144 |
| 2022-04-07 | 790.00 | 790.00 | 764.00 | 780.00 | 747.69 | 273,573 |
| 2022-04-06 | 788.50 | 788.50 | 763.50 | 770.00 | 738.11 | 224,800 |
| 2022-04-05 | 775.00 | 788.00 | 761.50 | 777.50 | 745.30 | 306,579 |
| 2022-04-04 | 811.00 | 817.50 | 769.50 | 778.50 | 746.25 | 334,248 |
| 2022-04-01 | 782.00 | 791.93 | 774.50 | 780.00 | 747.69 | 247,850 |
| 2022-03-31 | 794.50 | 804.50 | 778.50 | 781.50 | 749.13 | 221,710 |
| 2022-03-30 | 833.00 | 833.00 | 783.00 | 791.00 | 758.24 | 272,097 |
| 2022-03-29 | 804.50 | 819.50 | 782.50 | 819.50 | 785.56 | 374,250 |
| 2022-03-28 | 801.50 | 807.50 | 779.00 | 799.00 | 765.91 | 159,942 |
| 2022-03-25 | 798.00 | 809.00 | 778.50 | 793.50 | 760.63 | 332,843 |
| 2022-03-24 | 785.00 | 805.50 | 781.00 | 791.00 | 758.24 | 264,305 |
| 2022-03-23 | 793.50 | 831.58 | 793.50 | 808.00 | 774.53 | 458,127 |
| 2022-03-22 | 802.50 | 832.50 | 802.00 | 828.50 | 794.18 | 686,966 |
| 2022-03-21 | 846.00 | 853.50 | 807.15 | 818.50 | 784.60 | 392,184 |
| 2022-03-18 | 834.00 | 848.50 | 812.50 | 842.00 | 807.12 | 602,031 |
| 2022-03-17 | 782.00 | 833.00 | 780.00 | 826.50 | 792.27 | 226,866 |
| 2022-03-16 | 760.00 | 818.50 | 760.00 | 812.00 | 778.37 | 300,902 |
| 2022-03-15 | 759.50 | 796.70 | 748.00 | 772.00 | 740.02 | 701,750 |
| 2022-03-14 | 767.50 | 793.31 | 757.50 | 768.00 | 736.19 | 176,279 |
| 2022-03-11 | 763.50 | 792.50 | 754.00 | 769.50 | 737.63 | 136,308 |
| 2022-03-10 | 810.00 | 810.00 | 755.00 | 760.00 | 728.52 | 156,664 |
| 2022-03-09 | 737.00 | 795.00 | 734.00 | 778.00 | 745.78 | 291,404 |
| 2022-03-08 | 733.00 | 773.00 | 717.50 | 733.00 | 702.64 | 424,001 |
| 2022-03-07 | 764.00 | 794.00 | 712.50 | 758.50 | 727.08 | 325,200 |
| 2022-03-04 | 846.50 | 846.50 | 771.50 | 776.00 | 743.86 | 354,739 |
| 2022-03-03 | 820.50 | 842.50 | 811.99 | 816.00 | 782.20 | 322,673 |
| 2022-03-02 | 810.50 | 863.90 | 810.50 | 838.50 | 803.77 | 236,077 |
| 2022-03-01 | 919.50 | 919.50 | 832.08 | 835.00 | 800.41 | 247,302 |
| 2022-02-28 | 900.00 | 900.00 | 854.00 | 876.00 | 839.72 | 221,807 |
| 2022-02-25 | 810.50 | 870.80 | 810.50 | 868.00 | 832.05 | 298,467 |
| 2022-02-24 | 820.00 | 845.06 | 801.00 | 833.50 | 798.98 | 404,177 |
| 2022-02-23 | 850.00 | 876.38 | 845.00 | 845.00 | 810.00 | 175,475 |
| 2022-02-22 | 810.00 | 876.43 | 810.00 | 867.00 | 831.09 | 242,244 |
| 2022-02-21 | 886.50 | 898.50 | 864.00 | 870.00 | 833.96 | 227,777 |
| 2022-02-18 | 850.00 | 889.40 | 824.00 | 876.00 | 839.72 | 213,762 |
| 2022-02-17 | 931.50 | 931.50 | 886.50 | 889.50 | 852.66 | 255,422 |
| 2022-02-16 | 921.50 | 928.50 | 897.00 | 908.50 | 870.87 | 197,364 |
| 2022-02-15 | 885.50 | 912.00 | 879.50 | 911.00 | 873.27 | 229,511 |
| 2022-02-14 | 900.50 | 910.10 | 871.00 | 893.00 | 856.01 | 249,519 |
| 2022-02-11 | 950.00 | 950.00 | 900.00 | 909.50 | 871.83 | 150,819 |
| 2022-02-10 | 928.50 | 929.31 | 906.50 | 925.50 | 887.17 | 235,762 |
| 2022-02-09 | 900.00 | 913.50 | 893.00 | 911.50 | 873.75 | 239,001 |
| 2022-02-08 | 872.00 | 889.00 | 866.50 | 885.50 | 848.82 | 156,947 |
| 2022-02-07 | 878.00 | 888.50 | 865.15 | 878.00 | 841.63 | 113,952 |
| 2022-02-04 | 882.50 | 886.50 | 865.50 | 875.00 | 838.76 | 204,473 |
| 2022-02-03 | 880.00 | 906.50 | 879.50 | 879.50 | 843.07 | 178,746 |
| 2022-02-02 | 905.00 | 918.00 | 889.50 | 889.50 | 852.66 | 122,828 |
| 2022-02-01 | 897.00 | 915.00 | 893.00 | 900.00 | 862.72 | 677,511 |
| 2022-01-31 | 898.00 | 900.00 | 870.50 | 892.00 | 855.05 | 203,391 |
| 2022-01-28 | 895.00 | 900.50 | 877.50 | 884.00 | 847.38 | 223,697 |
| 2022-01-27 | 895.50 | 911.00 | 885.50 | 904.50 | 867.04 | 170,663 |
| 2022-01-26 | 896.50 | 922.40 | 895.50 | 912.50 | 874.70 | 454,350 |
| 2022-01-25 | 881.50 | 902.35 | 867.50 | 887.50 | 850.74 | 206,940 |
| 2022-01-24 | 946.50 | 946.50 | 858.00 | 871.00 | 834.92 | 399,112 |
| 2022-01-21 | 893.00 | 924.00 | 888.50 | 902.50 | 865.12 | 233,676 |
| 2022-01-20 | 930.00 | 945.06 | 918.00 | 931.50 | 892.92 | 338,980 |
| 2022-01-19 | 873.00 | 949.50 | 873.00 | 919.50 | 881.41 | 555,325 |
| 2022-01-18 | 903.00 | 922.00 | 899.88 | 903.50 | 866.08 | 165,723 |
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.