J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 734.00 | 738.00 | 726.27 | 728.50 | 714.78 | 372,689 |
| 2025-08-08 | 743.50 | 750.00 | 729.92 | 736.00 | 722.14 | 466,501 |
| 2025-08-07 | 750.00 | 750.00 | 715.50 | 744.00 | 729.99 | 293,096 |
| 2025-08-06 | 719.50 | 738.50 | 714.50 | 723.50 | 709.88 | 237,616 |
| 2025-08-05 | 747.50 | 750.00 | 720.00 | 728.00 | 714.29 | 166,940 |
| 2025-08-04 | 775.00 | 775.00 | 729.50 | 743.50 | 729.50 | 424,635 |
| 2025-08-01 | 749.50 | 762.00 | 730.50 | 734.00 | 720.18 | 226,864 |
| 2025-07-31 | 775.00 | 775.00 | 741.00 | 753.00 | 738.82 | 300,011 |
| 2025-07-30 | 744.00 | 763.00 | 730.50 | 743.50 | 729.50 | 141,389 |
| 2025-07-29 | 763.50 | 766.00 | 740.00 | 740.00 | 726.07 | 225,468 |
| 2025-07-28 | 790.50 | 790.50 | 763.00 | 763.50 | 749.13 | 188,184 |
| 2025-07-25 | 766.00 | 810.00 | 766.00 | 790.50 | 775.62 | 206,363 |
| 2025-07-24 | 808.00 | 812.50 | 759.00 | 804.00 | 788.86 | 242,801 |
| 2025-07-23 | 751.00 | 814.50 | 751.00 | 795.50 | 780.52 | 320,399 |
| 2025-07-22 | 786.00 | 794.50 | 758.00 | 780.00 | 765.31 | 127,234 |
| 2025-07-21 | 769.00 | 786.50 | 761.00 | 784.00 | 769.24 | 89,633 |
| 2025-07-18 | 777.00 | 782.95 | 769.80 | 773.00 | 758.45 | 93,305 |
| 2025-07-17 | 751.00 | 776.50 | 751.00 | 773.00 | 758.45 | 89,955 |
| 2025-07-16 | 768.50 | 779.00 | 757.48 | 759.00 | 744.71 | 167,276 |
| 2025-07-15 | 786.00 | 792.00 | 756.50 | 779.50 | 764.82 | 118,116 |
| 2025-07-14 | 773.50 | 794.50 | 771.50 | 785.50 | 770.71 | 173,844 |
| 2025-07-11 | 750.00 | 785.64 | 750.00 | 777.00 | 762.37 | 363,042 |
| 2025-07-10 | 780.00 | 787.50 | 780.00 | 786.50 | 771.69 | 392,332 |
| 2025-07-09 | 795.00 | 795.00 | 780.00 | 784.00 | 769.24 | 628,733 |
| 2025-07-08 | 795.00 | 795.00 | 778.00 | 784.00 | 769.24 | 241,690 |
| 2025-07-07 | 769.00 | 786.50 | 769.00 | 783.00 | 768.26 | 335,710 |
| 2025-07-04 | 778.50 | 781.50 | 768.50 | 776.00 | 761.39 | 119,947 |
| 2025-07-03 | 795.00 | 795.00 | 766.50 | 778.00 | 763.35 | 106,402 |
| 2025-07-02 | 782.50 | 800.00 | 747.00 | 769.50 | 755.01 | 739,619 |
| 2025-07-01 | 772.00 | 792.50 | 771.50 | 790.50 | 775.62 | 252,343 |
| 2025-06-30 | 776.00 | 780.00 | 769.14 | 774.50 | 759.92 | 199,595 |
| 2025-06-27 | 769.50 | 778.50 | 750.00 | 773.50 | 758.94 | 128,153 |
| 2025-06-26 | 765.00 | 769.00 | 737.00 | 768.00 | 753.54 | 108,875 |
| 2025-06-25 | 777.00 | 777.00 | 750.50 | 760.00 | 745.69 | 185,503 |
| 2025-06-24 | 750.00 | 762.50 | 750.00 | 759.50 | 745.20 | 215,049 |
| 2025-06-23 | 760.00 | 760.00 | 701.98 | 750.00 | 735.88 | 240,705 |
| 2025-06-20 | 740.00 | 762.00 | 726.02 | 732.50 | 718.71 | 1,927,276 |
| 2025-06-19 | 731.00 | 748.50 | 725.00 | 736.50 | 722.63 | 406,274 |
| 2025-06-18 | 718.00 | 737.50 | 704.00 | 731.50 | 717.73 | 115,892 |
| 2025-06-17 | 730.00 | 736.00 | 701.50 | 733.00 | 719.20 | 205,968 |
| 2025-06-16 | 750.00 | 750.00 | 709.50 | 727.00 | 713.31 | 107,712 |
| 2025-06-13 | 750.00 | 750.00 | 700.50 | 715.00 | 701.54 | 212,923 |
| 2025-06-12 | 749.50 | 749.50 | 718.00 | 723.00 | 709.39 | 295,824 |
| 2025-06-11 | 749.50 | 749.50 | 714.50 | 737.00 | 723.12 | 154,728 |
| 2025-06-10 | 700.50 | 733.00 | 700.50 | 728.50 | 714.78 | 2,598,315 |
| 2025-06-09 | 732.50 | 734.50 | 717.50 | 722.50 | 708.90 | 264,542 |
| 2025-06-06 | 714.00 | 744.49 | 714.00 | 731.50 | 717.73 | 235,047 |
| 2025-06-05 | 700.00 | 734.00 | 700.00 | 731.00 | 717.24 | 980,165 |
| 2025-06-04 | 731.00 | 747.00 | 727.00 | 732.00 | 718.22 | 132,473 |
| 2025-06-03 | 734.00 | 752.50 | 731.00 | 740.00 | 726.07 | 216,865 |
| 2025-06-02 | 700.00 | 743.00 | 700.00 | 734.50 | 720.67 | 194,823 |
| 2025-05-30 | 739.00 | 739.00 | 705.00 | 731.50 | 717.73 | 360,995 |
| 2025-05-29 | 729.50 | 736.50 | 727.00 | 729.50 | 715.77 | 107,768 |
| 2025-05-28 | 731.00 | 735.50 | 706.00 | 729.50 | 715.77 | 109,502 |
| 2025-05-27 | 725.50 | 733.50 | 674.50 | 732.50 | 718.71 | 426,042 |
| 2025-05-23 | 726.00 | 732.00 | 711.00 | 722.50 | 708.90 | 1,030,120 |
| 2025-05-22 | 689.50 | 735.50 | 681.00 | 726.00 | 712.33 | 175,101 |
| 2025-05-21 | 730.00 | 737.50 | 723.50 | 724.50 | 710.86 | 128,315 |
| 2025-05-20 | 715.50 | 735.00 | 684.50 | 735.00 | 721.16 | 198,215 |
| 2025-05-19 | 707.00 | 723.00 | 707.00 | 721.50 | 707.92 | 1,202,289 |
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.