J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,027.00 | 1,037.95 | 1,016.87 | 1,032.00 | 1,032.00 | 185,194 |
| 2026-10-15 | 1,026.00 | 1,039.00 | 980.00 | 1,025.00 | 1,025.00 | 301,317 |
| 2026-10-14 | 1,008.00 | 1,027.00 | 979.00 | 1,020.00 | 1,020.00 | 321,288 |
| 2026-10-13 | 991.00 | 1,012.00 | 976.00 | 1,008.00 | 1,008.00 | 279,574 |
| 2026-10-12 | 985.50 | 997.50 | 968.50 | 993.00 | 993.00 | 165,969 |
| 2026-10-09 | 1,017.00 | 1,026.00 | 982.00 | 982.50 | 982.50 | 204,604 |
| 2026-10-08 | 990.00 | 1,002.67 | 982.10 | 1,002.00 | 1,002.00 | 217,125 |
| 2026-10-07 | 960.00 | 989.50 | 886.50 | 989.50 | 989.50 | 342,565 |
| 2026-10-06 | 950.00 | 971.00 | 941.64 | 962.50 | 962.50 | 352,208 |
| 2026-10-05 | 907.50 | 955.50 | 870.38 | 952.50 | 952.50 | 969,114 |
| 2026-10-02 | 839.50 | 915.00 | 794.00 | 915.00 | 915.00 | 1,038,486 |
| 2026-10-01 | 777.50 | 827.50 | 777.50 | 813.00 | 813.00 | 148,286 |
| 2026-09-30 | 825.00 | 844.00 | 797.50 | 813.50 | 813.50 | 178,396 |
| 2026-09-29 | 827.00 | 827.00 | 789.00 | 819.50 | 819.50 | 56,789 |
| 2026-09-28 | 780.00 | 827.00 | 780.00 | 810.00 | 810.00 | 126,019 |
| 2026-09-25 | 811.50 | 820.00 | 786.50 | 810.50 | 810.50 | 104,588 |
| 2026-09-24 | 810.00 | 824.00 | 804.50 | 807.00 | 807.00 | 88,904 |
| 2026-09-23 | 815.00 | 821.50 | 786.00 | 807.00 | 807.00 | 66,897 |
| 2026-09-22 | 835.00 | 835.00 | 780.00 | 814.00 | 814.00 | 102,533 |
| 2026-09-21 | 780.00 | 818.00 | 780.00 | 810.00 | 810.00 | 231,276 |
| 2026-09-18 | 805.00 | 809.00 | 780.00 | 801.50 | 801.50 | 458,185 |
| 2026-09-17 | 783.00 | 804.50 | 783.00 | 804.50 | 804.50 | 119,596 |
| 2026-09-16 | 784.00 | 790.50 | 764.00 | 787.50 | 787.50 | 114,355 |
| 2026-09-15 | 800.00 | 800.00 | 770.00 | 770.50 | 770.50 | 67,385 |
| 2026-09-14 | 783.00 | 798.50 | 773.00 | 782.00 | 782.00 | 98,398 |
| 2026-09-11 | 770.50 | 795.50 | 766.00 | 782.50 | 782.50 | 94,067 |
| 2026-09-10 | 808.00 | 808.00 | 785.50 | 785.50 | 785.50 | 54,228 |
| 2026-09-09 | 793.00 | 808.00 | 788.00 | 801.50 | 801.50 | 183,211 |
| 2026-09-08 | 815.00 | 821.25 | 796.50 | 800.00 | 800.00 | 242,349 |
| 2026-09-07 | 814.00 | 844.00 | 811.50 | 811.50 | 811.50 | 99,092 |
| 2026-09-04 | 801.50 | 829.00 | 793.00 | 827.50 | 827.50 | 537,020 |
| 2026-09-03 | 833.00 | 834.50 | 815.50 | 819.00 | 819.00 | 306,730 |
| 2026-09-02 | 839.00 | 842.50 | 824.00 | 825.00 | 825.00 | 372,652 |
| 2026-09-01 | 843.00 | 852.90 | 822.50 | 840.00 | 840.00 | 496,218 |
| 2026-08-28 | 845.00 | 862.00 | 845.00 | 851.50 | 851.50 | 183,460 |
| 2026-08-27 | 845.00 | 860.00 | 845.00 | 854.00 | 854.00 | 129,949 |
| 2026-08-26 | 849.00 | 865.00 | 840.50 | 850.00 | 850.00 | 248,745 |
| 2026-08-25 | 844.50 | 857.50 | 840.00 | 854.50 | 854.50 | 182,486 |
| 2026-08-24 | 839.00 | 845.50 | 834.45 | 845.50 | 845.50 | 166,957 |
| 2026-08-21 | 823.00 | 839.00 | 816.91 | 839.00 | 839.00 | 114,809 |
| 2026-08-20 | 823.00 | 829.00 | 814.50 | 824.50 | 824.50 | 142,338 |
| 2026-08-19 | 807.00 | 825.50 | 798.00 | 824.50 | 824.50 | 124,185 |
| 2026-08-18 | 826.00 | 826.00 | 794.50 | 809.00 | 809.00 | 105,756 |
| 2026-08-17 | 812.50 | 815.00 | 799.00 | 802.00 | 802.00 | 149,539 |
| 2026-08-14 | 840.00 | 840.00 | 808.00 | 816.00 | 816.00 | 143,235 |
| 2026-08-13 | 824.50 | 839.00 | 806.00 | 824.50 | 824.50 | 193,283 |
| 2026-08-12 | 825.00 | 828.50 | 788.00 | 813.00 | 813.00 | 205,158 |
| 2026-08-11 | 788.50 | 821.50 | 788.00 | 806.50 | 806.50 | 171,832 |
| 2026-08-10 | 821.00 | 821.50 | 804.00 | 804.50 | 804.50 | 89,608 |
| 2026-08-07 | 824.00 | 824.00 | 793.50 | 814.00 | 814.00 | 133,283 |
| 2026-08-06 | 800.00 | 823.00 | 800.00 | 810.00 | 810.00 | 130,249 |
| 2026-08-05 | 816.00 | 823.00 | 802.00 | 812.00 | 812.00 | 194,945 |
| 2026-08-04 | 815.00 | 817.00 | 799.88 | 814.50 | 814.50 | 301,550 |
| 2026-08-03 | 784.50 | 817.00 | 775.00 | 817.00 | 817.00 | 452,343 |
| 2026-07-31 | 768.00 | 782.00 | 766.00 | 778.00 | 778.00 | 191,860 |
| 2026-07-30 | 751.50 | 786.50 | 747.00 | 773.00 | 773.00 | 208,728 |
| 2026-07-29 | 757.50 | 782.00 | 753.50 | 770.00 | 770.00 | 353,674 |
| 2026-07-28 | 743.50 | 761.50 | 721.00 | 759.00 | 759.00 | 317,671 |
| 2026-07-27 | 725.00 | 743.50 | 717.00 | 731.50 | 731.50 | 174,042 |
| 2026-07-24 | 705.00 | 725.50 | 691.00 | 717.00 | 717.00 | 836,969 |
Page 1 of 22 · 1,262 trading daysOlder →
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.