J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 625.00 | 651.00 | 625.00 | 641.50 | 637.15 | 170,233 |
| 2025-11-03 | 653.00 | 653.00 | 630.50 | 646.50 | 642.12 | 140,176 |
| 2025-10-31 | 653.00 | 653.00 | 625.00 | 645.00 | 640.63 | 203,545 |
| 2025-10-30 | 653.00 | 653.00 | 642.00 | 646.50 | 642.12 | 133,855 |
| 2025-10-29 | 650.00 | 675.00 | 644.00 | 652.50 | 648.08 | 216,805 |
| 2025-10-28 | 685.00 | 685.00 | 638.00 | 655.50 | 651.06 | 188,098 |
| 2025-10-27 | 658.50 | 659.50 | 641.61 | 655.50 | 651.06 | 233,409 |
| 2025-10-24 | 660.00 | 660.00 | 642.50 | 658.50 | 654.04 | 135,345 |
| 2025-10-23 | 685.00 | 685.00 | 645.00 | 657.00 | 652.55 | 227,565 |
| 2025-10-22 | 630.00 | 662.02 | 630.00 | 659.50 | 647.08 | 846,910 |
| 2025-10-21 | 636.00 | 636.00 | 617.50 | 633.00 | 621.08 | 270,055 |
| 2025-10-20 | 626.50 | 636.36 | 621.00 | 631.50 | 619.61 | 256,541 |
| 2025-10-17 | 616.50 | 627.00 | 610.86 | 626.50 | 614.70 | 169,728 |
| 2025-10-16 | 624.00 | 633.00 | 611.00 | 626.00 | 614.21 | 152,921 |
| 2025-10-15 | 615.00 | 635.50 | 615.00 | 623.00 | 611.27 | 156,875 |
| 2025-10-14 | 630.00 | 634.50 | 620.00 | 634.50 | 622.55 | 151,836 |
| 2025-10-13 | 616.50 | 629.00 | 600.50 | 626.00 | 614.21 | 253,439 |
| 2025-10-10 | 640.00 | 640.00 | 619.00 | 619.00 | 607.35 | 194,916 |
| 2025-10-09 | 634.00 | 642.00 | 613.00 | 633.00 | 621.08 | 119,342 |
| 2025-10-08 | 624.00 | 639.50 | 621.00 | 634.50 | 622.55 | 235,944 |
| 2025-10-07 | 650.00 | 650.00 | 609.89 | 624.00 | 612.25 | 386,405 |
| 2025-10-06 | 634.50 | 634.50 | 617.55 | 623.00 | 611.27 | 573,624 |
| 2025-10-03 | 674.00 | 682.50 | 600.50 | 627.50 | 615.69 | 1,442,045 |
| 2025-10-02 | 650.50 | 673.99 | 646.00 | 665.00 | 652.48 | 459,304 |
| 2025-10-01 | 686.50 | 695.00 | 662.00 | 663.50 | 651.01 | 418,856 |
| 2025-09-30 | 685.00 | 694.00 | 681.50 | 681.50 | 668.67 | 192,991 |
| 2025-09-29 | 646.00 | 694.00 | 646.00 | 687.50 | 674.56 | 165,799 |
| 2025-09-26 | 680.00 | 687.00 | 650.50 | 682.00 | 669.16 | 137,517 |
| 2025-09-25 | 664.50 | 695.50 | 664.50 | 669.00 | 656.40 | 149,254 |
| 2025-09-24 | 696.00 | 711.50 | 683.31 | 685.50 | 672.59 | 126,616 |
| 2025-09-23 | 691.00 | 704.00 | 668.96 | 697.00 | 683.88 | 98,755 |
| 2025-09-22 | 693.00 | 694.00 | 680.51 | 689.00 | 676.03 | 302,998 |
| 2025-09-19 | 683.50 | 700.00 | 681.50 | 692.50 | 679.46 | 495,065 |
| 2025-09-18 | 736.00 | 736.00 | 659.50 | 689.00 | 676.03 | 149,986 |
| 2025-09-17 | 730.00 | 730.00 | 683.07 | 691.00 | 677.99 | 156,149 |
| 2025-09-16 | 710.00 | 717.00 | 701.50 | 701.50 | 688.29 | 224,957 |
| 2025-09-15 | 683.00 | 715.00 | 682.00 | 707.00 | 693.69 | 141,580 |
| 2025-09-12 | 685.50 | 692.50 | 683.00 | 688.50 | 675.54 | 115,723 |
| 2025-09-11 | 690.00 | 690.00 | 675.51 | 688.00 | 675.05 | 79,273 |
| 2025-09-10 | 658.00 | 695.00 | 658.00 | 680.50 | 667.69 | 164,911 |
| 2025-09-09 | 699.50 | 699.50 | 667.50 | 669.00 | 656.40 | 114,151 |
| 2025-09-08 | 735.00 | 735.00 | 659.00 | 681.50 | 668.67 | 96,666 |
| 2025-09-05 | 655.50 | 698.00 | 655.50 | 682.50 | 669.65 | 112,029 |
| 2025-09-04 | 671.00 | 680.50 | 650.50 | 677.00 | 664.25 | 93,279 |
| 2025-09-03 | 690.00 | 690.00 | 662.00 | 671.00 | 658.37 | 125,017 |
| 2025-09-02 | 689.00 | 698.00 | 661.50 | 661.50 | 649.05 | 318,907 |
| 2025-09-01 | 690.00 | 729.59 | 689.00 | 699.50 | 686.33 | 116,522 |
| 2025-08-29 | 702.00 | 714.50 | 695.00 | 695.00 | 681.91 | 134,109 |
| 2025-08-28 | 715.00 | 723.00 | 708.50 | 710.00 | 696.63 | 116,959 |
| 2025-08-27 | 740.00 | 740.00 | 701.50 | 713.50 | 700.07 | 130,530 |
| 2025-08-26 | 740.00 | 740.00 | 702.50 | 726.00 | 712.33 | 403,039 |
| 2025-08-22 | 725.00 | 731.50 | 700.00 | 731.00 | 717.24 | 89,419 |
| 2025-08-21 | 726.00 | 729.00 | 703.50 | 721.00 | 707.43 | 78,053 |
| 2025-08-20 | 736.00 | 739.50 | 712.50 | 728.00 | 714.29 | 61,931 |
| 2025-08-19 | 750.00 | 750.00 | 714.00 | 736.50 | 722.63 | 131,796 |
| 2025-08-18 | 734.00 | 738.50 | 723.16 | 729.50 | 715.77 | 120,119 |
| 2025-08-15 | 731.00 | 739.50 | 699.50 | 734.00 | 720.18 | 111,573 |
| 2025-08-14 | 712.50 | 743.50 | 689.00 | 730.00 | 716.26 | 863,144 |
| 2025-08-13 | 750.00 | 750.00 | 735.00 | 737.50 | 723.61 | 89,439 |
| 2025-08-12 | 730.00 | 742.50 | 725.00 | 741.50 | 727.54 | 391,239 |
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.