J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 668.50 | 682.00 | 667.50 | 670.50 | 665.95 | 349,036 |
| 2026-01-29 | 683.50 | 687.20 | 668.50 | 668.50 | 663.97 | 478,064 |
| 2026-01-28 | 680.00 | 687.01 | 671.00 | 680.50 | 675.89 | 252,711 |
| 2026-01-27 | 683.50 | 700.19 | 672.00 | 679.00 | 674.40 | 854,730 |
| 2026-01-26 | 700.00 | 700.00 | 677.50 | 687.50 | 682.84 | 168,658 |
| 2026-01-23 | 685.00 | 698.50 | 682.96 | 690.50 | 685.82 | 342,175 |
| 2026-01-22 | 675.00 | 696.00 | 663.50 | 688.50 | 683.83 | 474,861 |
| 2026-01-21 | 703.00 | 715.00 | 670.50 | 679.50 | 674.89 | 1,355,180 |
| 2026-01-20 | 740.00 | 764.00 | 733.00 | 738.00 | 733.00 | 176,444 |
| 2026-01-19 | 755.00 | 764.28 | 740.50 | 758.00 | 752.86 | 165,533 |
| 2026-01-16 | 760.00 | 766.00 | 746.50 | 755.00 | 749.88 | 127,086 |
| 2026-01-15 | 752.00 | 769.00 | 742.50 | 757.00 | 751.87 | 165,417 |
| 2026-01-14 | 756.50 | 763.50 | 747.00 | 755.00 | 749.88 | 763,878 |
| 2026-01-13 | 757.50 | 769.00 | 740.50 | 757.00 | 751.87 | 575,329 |
| 2026-01-12 | 770.00 | 770.00 | 748.00 | 756.50 | 751.37 | 600,896 |
| 2026-01-09 | 752.50 | 763.74 | 752.00 | 755.50 | 750.38 | 290,463 |
| 2026-01-08 | 774.00 | 774.00 | 731.00 | 759.50 | 754.35 | 577,499 |
| 2026-01-07 | 766.50 | 766.50 | 734.50 | 746.50 | 741.44 | 1,135,779 |
| 2026-01-06 | 760.00 | 775.00 | 748.00 | 760.50 | 755.34 | 229,449 |
| 2026-01-05 | 746.50 | 759.50 | 736.50 | 752.00 | 746.90 | 180,796 |
| 2026-01-02 | 737.50 | 743.00 | 730.00 | 743.00 | 737.96 | 123,643 |
| 2025-12-31 | 750.00 | 750.00 | 730.00 | 737.50 | 732.50 | 61,976 |
| 2025-12-30 | 733.00 | 739.00 | 726.50 | 733.00 | 728.03 | 114,626 |
| 2025-12-29 | 727.00 | 733.00 | 712.50 | 730.00 | 725.05 | 246,069 |
| 2025-12-24 | 750.00 | 750.00 | 727.50 | 732.50 | 727.53 | 23,909 |
| 2025-12-23 | 739.00 | 739.00 | 702.50 | 727.50 | 722.57 | 292,475 |
| 2025-12-22 | 743.50 | 744.00 | 730.00 | 734.50 | 729.52 | 157,755 |
| 2025-12-19 | 754.00 | 755.00 | 740.00 | 743.50 | 738.46 | 159,892 |
| 2025-12-18 | 731.50 | 755.00 | 730.00 | 749.00 | 743.92 | 324,387 |
| 2025-12-17 | 720.00 | 733.00 | 720.00 | 730.50 | 725.55 | 219,760 |
| 2025-12-16 | 716.00 | 724.00 | 711.50 | 721.50 | 716.61 | 171,874 |
| 2025-12-15 | 709.00 | 732.40 | 705.50 | 714.50 | 709.66 | 97,913 |
| 2025-12-12 | 701.00 | 719.00 | 701.00 | 706.00 | 701.21 | 166,258 |
| 2025-12-11 | 710.00 | 714.50 | 690.00 | 710.50 | 705.68 | 116,568 |
| 2025-12-10 | 701.50 | 709.50 | 695.50 | 702.00 | 697.24 | 103,329 |
| 2025-12-09 | 720.00 | 720.00 | 688.10 | 700.00 | 695.25 | 528,542 |
| 2025-12-08 | 700.00 | 709.00 | 698.00 | 700.00 | 695.25 | 633,993 |
| 2025-12-05 | 687.50 | 709.00 | 685.00 | 700.00 | 695.25 | 294,672 |
| 2025-12-04 | 690.00 | 707.50 | 690.00 | 700.00 | 695.25 | 308,998 |
| 2025-12-03 | 690.00 | 709.50 | 689.00 | 690.00 | 685.32 | 1,446,025 |
| 2025-12-02 | 695.00 | 706.00 | 695.00 | 704.50 | 699.72 | 340,746 |
| 2025-12-01 | 685.50 | 699.50 | 678.74 | 696.50 | 691.78 | 265,051 |
| 2025-11-28 | 695.00 | 705.00 | 679.00 | 686.50 | 681.85 | 560,881 |
| 2025-11-27 | 679.00 | 698.50 | 664.50 | 694.50 | 689.79 | 499,588 |
| 2025-11-26 | 637.50 | 672.50 | 637.50 | 672.50 | 667.94 | 468,191 |
| 2025-11-25 | 610.00 | 650.00 | 610.00 | 640.00 | 635.66 | 387,910 |
| 2025-11-24 | 625.00 | 634.50 | 596.00 | 618.50 | 614.31 | 1,170,229 |
| 2025-11-21 | 626.50 | 631.00 | 611.00 | 630.00 | 625.73 | 646,171 |
| 2025-11-20 | 612.00 | 640.00 | 612.00 | 627.00 | 622.75 | 218,906 |
| 2025-11-19 | 645.50 | 645.50 | 619.00 | 622.00 | 617.78 | 151,308 |
| 2025-11-18 | 625.00 | 634.50 | 614.50 | 624.00 | 619.77 | 240,217 |
| 2025-11-17 | 630.00 | 635.00 | 626.50 | 629.50 | 625.23 | 319,364 |
| 2025-11-14 | 632.50 | 638.50 | 620.50 | 635.50 | 631.19 | 160,260 |
| 2025-11-13 | 640.00 | 646.00 | 618.50 | 638.50 | 634.17 | 114,611 |
| 2025-11-12 | 653.00 | 653.00 | 622.50 | 639.50 | 635.16 | 98,554 |
| 2025-11-11 | 615.50 | 647.00 | 615.50 | 633.00 | 628.71 | 118,235 |
| 2025-11-10 | 629.00 | 637.50 | 625.51 | 630.00 | 625.73 | 122,697 |
| 2025-11-07 | 653.00 | 653.00 | 615.50 | 628.50 | 624.24 | 142,269 |
| 2025-11-06 | 642.50 | 642.50 | 627.50 | 627.50 | 623.25 | 199,744 |
| 2025-11-05 | 630.00 | 644.00 | 616.00 | 642.00 | 637.65 | 174,153 |
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.