J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 932.00 | 935.50 | 914.06 | 921.00 | 882.85 | 188,906 |
| 2022-01-14 | 942.00 | 942.00 | 920.50 | 925.50 | 887.17 | 152,913 |
| 2022-01-13 | 940.00 | 944.00 | 911.00 | 927.00 | 888.60 | 387,849 |
| 2022-01-12 | 959.50 | 969.50 | 917.50 | 917.50 | 879.50 | 286,745 |
| 2022-01-11 | 969.00 | 976.00 | 953.50 | 958.50 | 918.80 | 221,143 |
| 2022-01-10 | 972.00 | 986.44 | 954.50 | 969.00 | 928.86 | 283,634 |
| 2022-01-07 | 970.50 | 981.54 | 947.50 | 961.00 | 921.20 | 257,831 |
| 2022-01-06 | 943.00 | 989.13 | 939.00 | 970.50 | 930.30 | 257,133 |
| 2022-01-05 | 959.00 | 977.50 | 951.00 | 973.00 | 932.70 | 206,334 |
| 2022-01-04 | 988.00 | 989.68 | 957.50 | 964.50 | 924.55 | 391,911 |
| 2021-12-31 | 944.00 | 961.00 | 936.00 | 961.00 | 921.20 | 118,679 |
| 2021-12-30 | 923.00 | 944.00 | 923.00 | 944.00 | 904.90 | 103,200 |
| 2021-12-29 | 938.00 | 943.10 | 924.00 | 933.00 | 894.35 | 307,704 |
| 2021-12-24 | 932.00 | 932.00 | 909.00 | 929.50 | 891.00 | 59,783 |
| 2021-12-23 | 929.50 | 931.50 | 892.50 | 918.00 | 879.98 | 223,952 |
| 2021-12-22 | 871.50 | 900.00 | 865.00 | 894.50 | 857.45 | 188,784 |
| 2021-12-21 | 859.00 | 875.00 | 845.50 | 871.50 | 835.40 | 545,818 |
| 2021-12-20 | 840.00 | 850.50 | 812.50 | 845.00 | 810.00 | 269,004 |
| 2021-12-17 | 811.50 | 859.50 | 808.50 | 851.50 | 816.23 | 401,518 |
| 2021-12-16 | 824.00 | 840.50 | 814.50 | 818.00 | 784.12 | 283,151 |
| 2021-12-15 | 821.50 | 823.88 | 801.00 | 811.00 | 777.41 | 453,111 |
| 2021-12-14 | 810.00 | 835.30 | 800.80 | 822.00 | 787.95 | 394,636 |
| 2021-12-13 | 860.00 | 873.55 | 812.00 | 820.00 | 786.04 | 672,069 |
| 2021-12-10 | 870.00 | 882.00 | 862.50 | 867.00 | 831.09 | 153,156 |
| 2021-12-09 | 880.00 | 903.50 | 867.50 | 879.50 | 843.07 | 139,866 |
| 2021-12-08 | 896.00 | 908.00 | 863.50 | 891.00 | 854.09 | 279,978 |
| 2021-12-07 | 913.50 | 916.96 | 897.50 | 906.00 | 868.47 | 149,234 |
| 2021-12-06 | 860.50 | 906.00 | 849.00 | 899.50 | 862.24 | 228,625 |
| 2021-12-03 | 852.50 | 864.93 | 840.50 | 847.50 | 812.40 | 178,573 |
| 2021-12-02 | 860.00 | 865.50 | 849.00 | 852.50 | 817.19 | 270,538 |
| 2021-12-01 | 863.50 | 884.50 | 855.50 | 872.50 | 836.36 | 332,648 |
| 2021-11-30 | 860.00 | 883.00 | 851.55 | 857.50 | 821.98 | 484,443 |
| 2021-11-29 | 915.50 | 919.00 | 880.50 | 887.00 | 850.26 | 255,797 |
| 2021-11-26 | 902.50 | 914.50 | 861.00 | 892.00 | 855.05 | 457,310 |
| 2021-11-25 | 925.00 | 927.00 | 904.59 | 927.00 | 888.60 | 86,759 |
| 2021-11-24 | 920.00 | 923.50 | 889.50 | 913.50 | 875.66 | 187,469 |
| 2021-11-23 | 904.50 | 926.50 | 892.50 | 916.50 | 878.54 | 141,474 |
| 2021-11-22 | 890.00 | 934.00 | 890.00 | 908.00 | 870.39 | 342,662 |
| 2021-11-19 | 936.00 | 972.50 | 895.95 | 920.00 | 881.89 | 860,304 |
| 2021-11-18 | 970.50 | 996.50 | 917.00 | 934.50 | 895.79 | 204,801 |
| 2021-11-17 | 920.50 | 935.91 | 907.50 | 925.00 | 886.69 | 1,686,213 |
| 2021-11-16 | 944.00 | 974.50 | 923.50 | 927.50 | 889.08 | 422,730 |
| 2021-11-15 | 945.00 | 963.50 | 927.00 | 934.50 | 895.79 | 180,115 |
| 2021-11-12 | 959.50 | 969.00 | 942.00 | 942.00 | 902.98 | 436,514 |
| 2021-11-11 | 959.00 | 973.86 | 954.00 | 958.50 | 918.80 | 605,874 |
| 2021-11-10 | 1,003.00 | 1,009.98 | 925.00 | 954.50 | 914.96 | 1,504,702 |
| 2021-11-09 | 1,022.00 | 1,043.95 | 1,017.80 | 1,029.00 | 986.38 | 190,966 |
| 2021-11-08 | 1,035.00 | 1,043.00 | 1,016.00 | 1,031.00 | 988.30 | 303,903 |
| 2021-11-05 | 1,001.00 | 1,043.00 | 985.58 | 1,041.00 | 997.88 | 307,813 |
| 2021-11-04 | 990.00 | 999.40 | 968.50 | 996.00 | 954.75 | 311,353 |
| 2021-11-03 | 955.00 | 1,005.00 | 955.00 | 973.00 | 932.70 | 170,766 |
| 2021-11-02 | 1,029.00 | 1,038.59 | 995.00 | 995.50 | 954.27 | 182,793 |
| 2021-11-01 | 1,050.00 | 1,050.00 | 1,017.00 | 1,033.00 | 990.21 | 205,825 |
| 2021-10-29 | 1,023.00 | 1,044.00 | 1,020.00 | 1,023.00 | 980.63 | 234,147 |
| 2021-10-28 | 1,031.00 | 1,052.00 | 995.80 | 1,035.00 | 992.13 | 274,656 |
| 2021-10-27 | 952.00 | 1,055.00 | 952.00 | 1,039.00 | 995.96 | 623,135 |
| 2021-10-26 | 911.00 | 992.00 | 911.00 | 987.00 | 946.12 | 273,205 |
| 2021-10-25 | 960.50 | 969.00 | 943.00 | 948.00 | 908.73 | 246,666 |
| 2021-10-22 | 974.50 | 977.50 | 948.00 | 953.00 | 913.53 | 708,871 |
| 2021-10-21 | 950.00 | 968.00 | 947.00 | 964.00 | 924.07 | 318,075 |
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.