J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 643.00 | 643.00 | 590.51 | 593.00 | 588.98 | 226,460 |
| 2026-04-27 | 601.50 | 609.50 | 596.50 | 601.00 | 596.93 | 128,607 |
| 2026-04-24 | 630.00 | 630.00 | 592.79 | 599.50 | 595.44 | 188,235 |
| 2026-04-23 | 632.00 | 632.00 | 605.50 | 605.50 | 601.39 | 162,791 |
| 2026-04-22 | 649.00 | 649.00 | 618.00 | 618.00 | 613.81 | 161,815 |
| 2026-04-21 | 635.50 | 654.00 | 620.00 | 627.50 | 623.25 | 218,716 |
| 2026-04-20 | 640.00 | 646.00 | 617.00 | 617.50 | 613.31 | 144,069 |
| 2026-04-17 | 620.50 | 640.00 | 611.00 | 637.00 | 632.68 | 162,354 |
| 2026-04-16 | 617.50 | 646.50 | 616.50 | 619.50 | 615.30 | 169,200 |
| 2026-04-15 | 641.00 | 649.50 | 624.00 | 634.00 | 629.70 | 183,322 |
| 2026-04-14 | 610.00 | 642.00 | 610.00 | 640.50 | 636.16 | 147,095 |
| 2026-04-13 | 602.00 | 628.00 | 602.00 | 621.50 | 617.29 | 303,821 |
| 2026-04-10 | 602.00 | 629.00 | 602.00 | 629.00 | 624.74 | 202,551 |
| 2026-04-09 | 606.00 | 622.00 | 601.50 | 612.00 | 607.85 | 188,472 |
| 2026-04-08 | 588.00 | 638.50 | 586.00 | 617.00 | 612.82 | 280,051 |
| 2026-04-07 | 593.00 | 604.00 | 566.56 | 586.50 | 582.52 | 198,074 |
| 2026-04-02 | 592.00 | 598.50 | 583.00 | 598.00 | 593.95 | 221,824 |
| 2026-04-01 | 580.50 | 602.00 | 560.00 | 602.00 | 597.92 | 366,631 |
| 2026-03-31 | 570.00 | 579.50 | 556.00 | 558.00 | 554.22 | 686,637 |
| 2026-03-30 | 578.00 | 582.50 | 562.51 | 576.50 | 572.59 | 552,500 |
| 2026-03-27 | 588.50 | 590.50 | 571.50 | 574.50 | 570.61 | 438,267 |
| 2026-03-26 | 598.00 | 607.00 | 589.00 | 589.00 | 585.01 | 338,504 |
| 2026-03-25 | 618.50 | 618.50 | 572.50 | 608.00 | 603.88 | 894,287 |
| 2026-03-24 | 568.00 | 589.30 | 558.00 | 576.00 | 572.09 | 340,847 |
| 2026-03-23 | 549.50 | 583.50 | 540.00 | 568.00 | 564.15 | 1,130,147 |
| 2026-03-20 | 600.00 | 602.50 | 530.50 | 555.50 | 551.73 | 2,437,518 |
| 2026-03-19 | 631.00 | 631.50 | 615.50 | 621.00 | 616.79 | 291,299 |
| 2026-03-18 | 641.00 | 654.00 | 632.20 | 637.00 | 632.68 | 187,040 |
| 2026-03-17 | 693.50 | 693.50 | 636.00 | 642.00 | 637.65 | 287,342 |
| 2026-03-16 | 656.50 | 657.50 | 636.60 | 641.00 | 636.65 | 235,376 |
| 2026-03-13 | 694.50 | 694.50 | 645.50 | 653.00 | 648.57 | 136,611 |
| 2026-03-12 | 661.50 | 674.00 | 651.50 | 664.00 | 659.50 | 164,916 |
| 2026-03-11 | 661.00 | 682.00 | 656.50 | 663.50 | 659.00 | 198,917 |
| 2026-03-10 | 667.00 | 675.50 | 659.00 | 668.50 | 663.97 | 227,430 |
| 2026-03-09 | 687.00 | 692.00 | 657.50 | 657.50 | 653.04 | 229,948 |
| 2026-03-06 | 680.00 | 717.00 | 680.00 | 692.00 | 687.31 | 120,524 |
| 2026-03-05 | 700.50 | 709.00 | 683.00 | 694.00 | 689.29 | 914,750 |
| 2026-03-04 | 663.00 | 695.00 | 663.00 | 692.50 | 687.81 | 104,937 |
| 2026-03-03 | 707.00 | 707.00 | 669.00 | 676.50 | 671.91 | 609,631 |
| 2026-03-02 | 736.50 | 736.50 | 700.50 | 705.00 | 700.22 | 303,630 |
| 2026-02-27 | 715.00 | 735.00 | 715.00 | 723.50 | 718.59 | 301,093 |
| 2026-02-26 | 728.00 | 751.00 | 717.50 | 729.00 | 724.06 | 296,585 |
| 2026-02-25 | 780.00 | 780.00 | 723.00 | 727.50 | 722.57 | 189,246 |
| 2026-02-24 | 725.50 | 751.50 | 725.50 | 737.00 | 732.00 | 104,829 |
| 2026-02-23 | 730.00 | 758.50 | 725.00 | 734.00 | 729.02 | 153,694 |
| 2026-02-20 | 780.00 | 780.00 | 750.00 | 756.50 | 751.37 | 112,696 |
| 2026-02-19 | 769.00 | 769.00 | 729.50 | 759.50 | 754.35 | 202,361 |
| 2026-02-18 | 770.00 | 772.00 | 750.00 | 768.50 | 763.29 | 189,537 |
| 2026-02-17 | 753.00 | 757.50 | 738.50 | 750.00 | 744.92 | 123,311 |
| 2026-02-16 | 755.00 | 755.00 | 724.50 | 753.00 | 747.89 | 191,272 |
| 2026-02-13 | 737.50 | 755.50 | 721.50 | 747.00 | 741.94 | 238,825 |
| 2026-02-12 | 731.00 | 736.50 | 721.43 | 734.00 | 729.02 | 148,058 |
| 2026-02-11 | 715.00 | 731.00 | 713.00 | 724.50 | 719.59 | 170,219 |
| 2026-02-10 | 705.50 | 724.00 | 705.50 | 721.00 | 716.11 | 209,956 |
| 2026-02-09 | 700.00 | 706.50 | 690.37 | 705.00 | 700.22 | 155,543 |
| 2026-02-06 | 694.00 | 698.50 | 673.00 | 697.50 | 692.77 | 131,405 |
| 2026-02-05 | 685.00 | 692.80 | 678.50 | 688.50 | 683.83 | 134,903 |
| 2026-02-04 | 670.00 | 692.00 | 664.50 | 685.00 | 680.36 | 220,707 |
| 2026-02-03 | 676.50 | 680.50 | 664.00 | 667.00 | 662.48 | 167,465 |
| 2026-02-02 | 672.00 | 679.50 | 667.50 | 676.50 | 671.91 | 132,564 |
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.