J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 595.00 | 604.50 | 582.50 | 587.50 | 572.91 | 776,803 |
| 2025-02-18 | 601.00 | 609.00 | 594.20 | 604.50 | 589.49 | 288,441 |
| 2025-02-17 | 595.00 | 605.50 | 591.50 | 600.50 | 585.59 | 301,604 |
| 2025-02-14 | 600.50 | 620.00 | 598.72 | 601.50 | 586.56 | 154,614 |
| 2025-02-13 | 593.00 | 609.50 | 593.00 | 603.50 | 588.51 | 170,851 |
| 2025-02-12 | 599.00 | 615.50 | 595.00 | 600.50 | 585.59 | 1,102,877 |
| 2025-02-11 | 595.00 | 617.50 | 595.00 | 598.00 | 583.15 | 342,053 |
| 2025-02-10 | 623.00 | 623.00 | 602.50 | 614.00 | 598.75 | 186,292 |
| 2025-02-07 | 613.50 | 618.00 | 603.50 | 606.00 | 590.95 | 178,104 |
| 2025-02-06 | 608.00 | 626.00 | 601.00 | 614.50 | 599.24 | 161,153 |
| 2025-02-05 | 595.00 | 616.07 | 595.00 | 611.00 | 595.83 | 154,032 |
| 2025-02-04 | 595.00 | 619.00 | 595.00 | 606.50 | 591.44 | 93,115 |
| 2025-02-03 | 600.00 | 635.50 | 597.50 | 611.50 | 596.31 | 217,775 |
| 2025-01-31 | 624.00 | 636.50 | 613.00 | 625.00 | 609.48 | 382,416 |
| 2025-01-30 | 602.00 | 622.00 | 602.00 | 619.50 | 604.12 | 260,798 |
| 2025-01-29 | 620.00 | 627.00 | 597.00 | 606.00 | 590.95 | 244,241 |
| 2025-01-28 | 615.50 | 631.00 | 612.50 | 625.00 | 609.48 | 223,991 |
| 2025-01-27 | 608.50 | 620.00 | 594.00 | 615.50 | 600.22 | 155,831 |
| 2025-01-24 | 613.00 | 619.50 | 608.50 | 613.50 | 598.26 | 616,821 |
| 2025-01-23 | 633.00 | 633.00 | 600.50 | 612.00 | 596.80 | 437,167 |
| 2025-01-22 | 629.50 | 629.50 | 575.50 | 609.00 | 593.88 | 398,240 |
| 2025-01-21 | 620.00 | 620.00 | 602.50 | 611.50 | 596.31 | 398,170 |
| 2025-01-20 | 574.00 | 614.00 | 574.00 | 610.50 | 595.34 | 242,957 |
| 2025-01-17 | 622.50 | 622.50 | 591.00 | 605.00 | 589.98 | 653,897 |
| 2025-01-16 | 606.00 | 625.50 | 595.50 | 605.00 | 589.98 | 2,741,368 |
| 2025-01-15 | 593.00 | 610.50 | 589.00 | 607.50 | 592.41 | 219,493 |
| 2025-01-14 | 591.50 | 617.50 | 585.00 | 587.50 | 572.91 | 378,169 |
| 2025-01-13 | 580.00 | 589.26 | 577.50 | 587.50 | 572.91 | 426,067 |
| 2025-01-10 | 596.50 | 599.00 | 581.50 | 582.50 | 568.03 | 1,223,638 |
| 2025-01-09 | 580.50 | 615.50 | 572.50 | 596.50 | 581.69 | 962,807 |
| 2025-01-08 | 599.00 | 604.50 | 585.00 | 586.00 | 571.45 | 217,209 |
| 2025-01-07 | 605.00 | 609.00 | 591.00 | 591.00 | 576.32 | 682,344 |
| 2025-01-06 | 602.00 | 613.50 | 596.50 | 607.50 | 592.41 | 123,748 |
| 2025-01-03 | 610.00 | 628.50 | 599.50 | 600.00 | 585.10 | 759,718 |
| 2025-01-02 | 600.00 | 621.00 | 600.00 | 609.50 | 594.36 | 167,658 |
| 2024-12-31 | 595.00 | 607.20 | 595.00 | 600.00 | 585.10 | 61,492 |
| 2024-12-30 | 621.50 | 621.50 | 595.39 | 599.00 | 584.12 | 140,475 |
| 2024-12-27 | 626.50 | 639.00 | 591.00 | 600.00 | 585.10 | 520,878 |
| 2024-12-24 | 611.00 | 613.00 | 601.00 | 610.50 | 595.34 | 58,763 |
| 2024-12-23 | 597.00 | 610.50 | 597.00 | 603.00 | 588.03 | 1,607,359 |
| 2024-12-20 | 603.00 | 611.00 | 598.00 | 607.50 | 592.41 | 851,530 |
| 2024-12-19 | 595.00 | 608.50 | 595.00 | 607.00 | 591.93 | 296,424 |
| 2024-12-18 | 605.00 | 605.00 | 598.00 | 601.50 | 586.56 | 609,194 |
| 2024-12-17 | 599.00 | 610.50 | 597.50 | 600.00 | 585.10 | 1,619,540 |
| 2024-12-16 | 595.00 | 614.00 | 595.00 | 605.00 | 589.98 | 210,878 |
| 2024-12-13 | 598.00 | 607.00 | 598.00 | 601.00 | 586.08 | 215,412 |
| 2024-12-12 | 615.50 | 633.50 | 603.50 | 605.00 | 589.98 | 235,196 |
| 2024-12-11 | 610.00 | 617.00 | 607.00 | 610.50 | 595.34 | 548,461 |
| 2024-12-10 | 613.50 | 615.50 | 606.99 | 612.00 | 596.80 | 1,034,911 |
| 2024-12-09 | 616.00 | 632.00 | 614.50 | 616.50 | 601.19 | 756,158 |
| 2024-12-06 | 595.00 | 621.50 | 595.00 | 616.50 | 601.19 | 1,723,894 |
| 2024-12-05 | 615.00 | 626.50 | 613.00 | 614.00 | 598.75 | 279,651 |
| 2024-12-04 | 635.00 | 643.50 | 620.50 | 620.50 | 605.09 | 949,750 |
| 2024-12-03 | 641.50 | 649.50 | 637.00 | 640.00 | 624.11 | 725,129 |
| 2024-12-02 | 616.50 | 662.50 | 607.50 | 636.50 | 620.69 | 195,234 |
| 2024-11-29 | 634.00 | 642.00 | 634.00 | 642.00 | 626.06 | 172,420 |
| 2024-11-28 | 656.50 | 656.50 | 600.00 | 635.00 | 619.23 | 162,191 |
| 2024-11-27 | 625.00 | 669.50 | 620.00 | 626.50 | 610.94 | 448,217 |
| 2024-11-26 | 606.00 | 640.00 | 606.00 | 627.00 | 611.43 | 1,368,583 |
| 2024-11-25 | 635.00 | 635.00 | 612.00 | 627.50 | 611.92 | 344,978 |
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.