J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 598.00 | 630.00 | 590.00 | 616.00 | 600.70 | 169,517 |
| 2024-11-21 | 602.00 | 618.00 | 590.50 | 614.50 | 599.24 | 233,694 |
| 2024-11-20 | 612.00 | 618.00 | 598.00 | 603.50 | 588.51 | 864,436 |
| 2024-11-19 | 620.00 | 625.50 | 607.25 | 614.00 | 598.75 | 742,101 |
| 2024-11-18 | 625.00 | 629.50 | 613.50 | 620.00 | 604.60 | 629,787 |
| 2024-11-15 | 590.00 | 629.50 | 590.00 | 626.00 | 610.45 | 605,808 |
| 2024-11-14 | 615.00 | 623.50 | 591.00 | 623.50 | 608.02 | 239,100 |
| 2024-11-13 | 629.50 | 629.50 | 600.99 | 613.00 | 597.78 | 1,771,104 |
| 2024-11-12 | 612.00 | 619.00 | 605.50 | 606.00 | 590.95 | 312,178 |
| 2024-11-11 | 624.50 | 634.11 | 619.00 | 624.50 | 608.99 | 1,220,456 |
| 2024-11-08 | 625.50 | 634.54 | 613.00 | 623.50 | 608.02 | 2,563,594 |
| 2024-11-07 | 625.50 | 631.50 | 614.00 | 627.50 | 611.92 | 510,637 |
| 2024-11-06 | 603.50 | 624.50 | 602.00 | 620.50 | 605.09 | 1,400,506 |
| 2024-11-05 | 601.50 | 610.00 | 595.25 | 598.00 | 583.15 | 1,943,480 |
| 2024-11-04 | 601.00 | 614.50 | 600.00 | 604.50 | 589.49 | 589,199 |
| 2024-11-01 | 612.50 | 639.00 | 602.50 | 608.00 | 592.90 | 664,984 |
| 2024-10-31 | 650.00 | 652.50 | 612.00 | 614.00 | 598.75 | 923,468 |
| 2024-10-30 | 646.00 | 680.79 | 636.00 | 648.50 | 632.40 | 1,697,092 |
| 2024-10-29 | 701.00 | 701.00 | 647.50 | 648.50 | 632.40 | 622,976 |
| 2024-10-28 | 688.00 | 688.00 | 672.00 | 673.50 | 656.77 | 229,931 |
| 2024-10-25 | 680.00 | 696.00 | 671.00 | 672.00 | 655.31 | 350,345 |
| 2024-10-24 | 710.00 | 710.00 | 680.50 | 690.00 | 672.86 | 132,721 |
| 2024-10-23 | 706.50 | 715.00 | 698.94 | 705.50 | 676.28 | 193,951 |
| 2024-10-22 | 729.00 | 729.00 | 703.50 | 710.00 | 680.59 | 159,966 |
| 2024-10-21 | 725.00 | 725.00 | 707.50 | 708.00 | 678.67 | 160,816 |
| 2024-10-18 | 729.00 | 729.00 | 690.00 | 723.00 | 693.05 | 164,479 |
| 2024-10-17 | 700.00 | 717.50 | 699.78 | 716.00 | 686.34 | 683,999 |
| 2024-10-16 | 720.00 | 720.00 | 701.00 | 703.00 | 673.88 | 361,365 |
| 2024-10-15 | 705.00 | 715.50 | 703.50 | 707.50 | 678.20 | 137,888 |
| 2024-10-14 | 719.00 | 719.00 | 704.50 | 706.50 | 677.24 | 104,891 |
| 2024-10-11 | 714.00 | 725.00 | 701.00 | 716.50 | 686.82 | 136,554 |
| 2024-10-10 | 749.50 | 749.50 | 708.50 | 712.00 | 682.51 | 1,510,617 |
| 2024-10-09 | 723.50 | 738.00 | 715.50 | 720.00 | 690.18 | 1,193,816 |
| 2024-10-08 | 725.50 | 734.50 | 718.00 | 725.00 | 694.97 | 156,846 |
| 2024-10-07 | 740.00 | 741.00 | 717.02 | 737.50 | 706.95 | 734,552 |
| 2024-10-04 | 730.00 | 748.50 | 712.50 | 730.00 | 699.76 | 804,577 |
| 2024-10-03 | 718.50 | 726.00 | 710.00 | 724.50 | 694.49 | 154,616 |
| 2024-10-02 | 703.50 | 750.00 | 703.50 | 716.00 | 686.34 | 135,592 |
| 2024-10-01 | 750.50 | 750.50 | 719.50 | 728.00 | 697.85 | 132,162 |
| 2024-09-30 | 744.50 | 748.50 | 715.00 | 741.50 | 710.79 | 351,885 |
| 2024-09-27 | 724.50 | 747.50 | 724.50 | 740.00 | 709.35 | 312,425 |
| 2024-09-26 | 710.00 | 742.50 | 700.00 | 731.50 | 701.20 | 424,456 |
| 2024-09-25 | 710.00 | 746.50 | 700.50 | 710.50 | 681.07 | 918,216 |
| 2024-09-24 | 722.50 | 728.00 | 707.00 | 711.00 | 681.55 | 101,217 |
| 2024-09-23 | 724.00 | 727.50 | 704.50 | 721.00 | 691.14 | 150,304 |
| 2024-09-20 | 720.00 | 737.00 | 704.50 | 709.50 | 680.11 | 730,543 |
| 2024-09-19 | 715.00 | 744.00 | 688.00 | 723.00 | 693.05 | 211,454 |
| 2024-09-18 | 719.00 | 721.00 | 708.50 | 715.00 | 685.38 | 188,261 |
| 2024-09-17 | 745.00 | 745.00 | 713.50 | 718.50 | 688.74 | 199,971 |
| 2024-09-16 | 698.00 | 744.50 | 698.00 | 710.50 | 681.07 | 156,480 |
| 2024-09-13 | 680.00 | 712.50 | 680.00 | 711.00 | 681.55 | 612,037 |
| 2024-09-12 | 680.00 | 705.00 | 680.00 | 692.00 | 663.34 | 115,360 |
| 2024-09-11 | 700.00 | 721.00 | 691.50 | 691.50 | 662.86 | 489,263 |
| 2024-09-10 | 715.00 | 732.00 | 705.50 | 705.50 | 676.28 | 180,215 |
| 2024-09-09 | 722.50 | 745.00 | 711.00 | 718.50 | 688.74 | 293,801 |
| 2024-09-06 | 722.50 | 737.50 | 711.50 | 712.00 | 682.51 | 188,046 |
| 2024-09-05 | 723.50 | 740.50 | 720.50 | 726.00 | 695.93 | 132,476 |
| 2024-09-04 | 732.50 | 754.50 | 721.00 | 726.00 | 695.93 | 98,206 |
| 2024-09-03 | 748.50 | 764.50 | 715.00 | 732.50 | 702.16 | 106,630 |
| 2024-09-02 | 752.50 | 765.00 | 744.50 | 744.50 | 713.66 | 114,591 |
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.