J D Wetherspoon PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,262 trading daysOlder →

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.