J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 729.50 | 729.50 | 684.50 | 720.00 | 706.44 | 94,620 |
| 2025-05-15 | 717.50 | 729.00 | 681.00 | 713.00 | 699.58 | 126,999 |
| 2025-05-14 | 718.50 | 727.50 | 685.50 | 720.50 | 706.93 | 1,196,487 |
| 2025-05-13 | 718.00 | 730.34 | 700.00 | 720.50 | 706.93 | 166,827 |
| 2025-05-12 | 700.00 | 737.00 | 694.00 | 716.00 | 702.52 | 221,612 |
| 2025-05-09 | 716.50 | 730.50 | 716.50 | 725.50 | 711.84 | 126,894 |
| 2025-05-08 | 728.00 | 738.00 | 700.00 | 724.00 | 710.37 | 402,649 |
| 2025-05-07 | 688.50 | 730.00 | 650.50 | 730.00 | 716.26 | 609,504 |
| 2025-05-06 | 692.50 | 692.50 | 676.50 | 688.00 | 675.05 | 236,821 |
| 2025-05-02 | 676.50 | 688.50 | 670.00 | 679.50 | 666.71 | 353,386 |
| 2025-05-01 | 660.00 | 672.50 | 611.50 | 672.50 | 659.84 | 214,186 |
| 2025-04-30 | 649.00 | 654.50 | 629.50 | 653.50 | 637.27 | 750,271 |
| 2025-04-29 | 647.00 | 648.88 | 641.36 | 646.00 | 629.96 | 163,950 |
| 2025-04-28 | 630.00 | 644.00 | 630.00 | 643.00 | 627.03 | 209,569 |
| 2025-04-25 | 635.00 | 640.00 | 623.00 | 631.00 | 615.33 | 277,122 |
| 2025-04-24 | 625.00 | 634.00 | 624.97 | 630.00 | 614.35 | 397,015 |
| 2025-04-23 | 632.50 | 637.00 | 624.50 | 630.00 | 614.35 | 663,020 |
| 2025-04-22 | 619.50 | 627.00 | 610.50 | 624.00 | 608.50 | 270,998 |
| 2025-04-17 | 621.00 | 623.50 | 610.50 | 619.00 | 603.63 | 115,219 |
| 2025-04-16 | 616.50 | 625.50 | 609.50 | 623.50 | 608.02 | 444,815 |
| 2025-04-15 | 597.00 | 620.50 | 597.00 | 615.50 | 600.22 | 545,266 |
| 2025-04-14 | 589.50 | 605.00 | 564.00 | 600.50 | 585.59 | 239,466 |
| 2025-04-11 | 570.50 | 586.00 | 565.50 | 582.00 | 567.55 | 319,598 |
| 2025-04-10 | 600.00 | 600.00 | 565.00 | 575.00 | 560.72 | 438,686 |
| 2025-04-09 | 540.00 | 558.50 | 540.00 | 552.00 | 538.29 | 958,466 |
| 2025-04-08 | 550.00 | 564.00 | 545.00 | 560.00 | 546.09 | 648,742 |
| 2025-04-07 | 545.00 | 570.96 | 532.25 | 545.00 | 531.47 | 1,149,224 |
| 2025-04-04 | 553.50 | 568.00 | 538.00 | 555.00 | 541.22 | 2,127,731 |
| 2025-04-03 | 553.00 | 579.50 | 550.00 | 555.00 | 541.22 | 1,035,454 |
| 2025-04-02 | 562.00 | 569.50 | 560.00 | 568.00 | 553.89 | 368,157 |
| 2025-04-01 | 550.00 | 583.00 | 550.00 | 560.50 | 546.58 | 503,430 |
| 2025-03-31 | 559.50 | 564.50 | 549.00 | 553.00 | 539.27 | 2,118,766 |
| 2025-03-28 | 555.00 | 575.00 | 555.00 | 562.00 | 548.04 | 398,424 |
| 2025-03-27 | 560.00 | 580.54 | 557.00 | 560.00 | 546.09 | 707,718 |
| 2025-03-26 | 543.00 | 565.50 | 543.00 | 560.00 | 546.09 | 1,660,030 |
| 2025-03-25 | 552.50 | 572.50 | 550.00 | 570.00 | 555.84 | 1,135,809 |
| 2025-03-24 | 542.00 | 576.00 | 533.00 | 552.00 | 538.29 | 1,760,571 |
| 2025-03-21 | 570.00 | 632.00 | 518.50 | 541.00 | 527.57 | 3,259,167 |
| 2025-03-20 | 611.00 | 631.00 | 584.50 | 597.00 | 582.17 | 379,564 |
| 2025-03-19 | 615.00 | 615.00 | 577.00 | 607.00 | 591.93 | 372,596 |
| 2025-03-18 | 629.00 | 629.00 | 576.00 | 608.00 | 592.90 | 1,224,679 |
| 2025-03-17 | 591.00 | 607.50 | 591.00 | 606.50 | 591.44 | 321,665 |
| 2025-03-14 | 560.00 | 600.00 | 560.00 | 592.50 | 577.79 | 192,074 |
| 2025-03-13 | 591.50 | 595.00 | 570.00 | 580.00 | 565.60 | 1,127,552 |
| 2025-03-12 | 605.00 | 605.00 | 585.50 | 589.50 | 574.86 | 132,110 |
| 2025-03-11 | 588.00 | 599.50 | 584.00 | 593.50 | 578.76 | 271,349 |
| 2025-03-10 | 565.50 | 594.50 | 564.00 | 591.50 | 576.81 | 646,666 |
| 2025-03-07 | 565.50 | 578.00 | 565.50 | 577.00 | 562.67 | 329,966 |
| 2025-03-06 | 600.00 | 600.00 | 574.00 | 574.00 | 559.75 | 223,894 |
| 2025-03-05 | 580.00 | 602.50 | 580.00 | 582.50 | 568.03 | 239,289 |
| 2025-03-04 | 575.00 | 601.50 | 575.00 | 580.00 | 565.60 | 449,339 |
| 2025-03-03 | 600.00 | 603.69 | 591.00 | 594.50 | 579.74 | 138,834 |
| 2025-02-28 | 595.00 | 597.00 | 577.00 | 594.00 | 579.25 | 252,960 |
| 2025-02-27 | 575.00 | 617.00 | 575.00 | 595.00 | 580.22 | 182,184 |
| 2025-02-26 | 595.50 | 620.00 | 595.50 | 600.00 | 585.10 | 201,411 |
| 2025-02-25 | 599.50 | 604.50 | 579.97 | 593.50 | 578.76 | 204,622 |
| 2025-02-24 | 610.00 | 610.00 | 596.00 | 599.00 | 584.12 | 505,502 |
| 2025-02-21 | 592.00 | 615.00 | 589.50 | 604.00 | 589.00 | 174,105 |
| 2025-02-20 | 585.50 | 612.50 | 585.00 | 592.50 | 577.79 | 384,767 |
| 2025-02-19 | 595.00 | 604.50 | 582.50 | 587.50 | 572.91 | 776,803 |
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.