1. Share Prices

  2. Wetherspoon ( J.D.) PLC (JDW)

578.88p-2.13 (-0.37%)09 Aug 2022, 09:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Wetherspoon ( J.D.) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 8, 2022580.00p583.50p572.50p581.00p146,323
Aug 5, 2022570.00p580.50p569.50p573.00p147,930
Aug 4, 2022582.50p582.50p566.50p576.50p151,233
Aug 3, 2022572.00p572.00p555.50p570.00p672,618
Aug 2, 2022555.00p563.00p546.00p558.00p543,646
Aug 1, 2022596.00p596.00p555.50p560.00p280,286
Jul 29, 2022544.50p567.00p544.50p556.50p252,500
Jul 28, 2022533.50p555.88p533.50p551.50p630,276
Jul 27, 2022541.50p563.00p537.50p550.00p634,804
Jul 26, 2022535.00p559.50p535.00p541.50p218,685
Jul 25, 2022595.00p595.00p559.00p560.00p161,070
Jul 22, 2022550.50p576.50p550.50p566.00p141,402
Jul 21, 2022594.50p594.50p552.50p565.00p206,053
Jul 20, 2022540.50p580.00p540.50p568.50p275,623
Jul 19, 2022580.00p580.00p547.50p556.00p241,556
Jul 18, 2022554.50p575.00p547.00p560.50p352,177
Jul 15, 2022527.00p549.00p515.50p543.50p399,939
Jul 14, 2022584.50p588.20p540.00p540.00p614,130
Jul 13, 2022597.50p602.50p560.00p577.50p1,040,765
Jul 12, 2022646.50p646.50p616.00p630.00p709,377
Jul 11, 2022646.50p646.50p600.80p623.50p256,455
Jul 8, 2022606.50p621.50p601.50p616.50p256,614
Jul 7, 2022586.00p630.50p586.00p611.50p151,893
Jul 6, 2022617.50p632.50p603.50p616.00p216,314
Jul 5, 2022622.00p626.50p598.50p605.50p640,437
Jul 4, 2022632.50p644.00p620.00p620.00p271,205
Jul 1, 2022620.00p648.50p620.00p635.00p198,649
Jun 30, 2022629.50p630.35p620.00p624.00p729,472
Jun 29, 2022664.00p675.50p637.00p637.00p357,908
Jun 28, 2022660.00p691.72p660.00p683.50p802,080
Jun 27, 2022683.00p695.75p678.00p686.00p131,502
Jun 24, 2022670.00p688.00p659.50p682.00p245,866
Jun 23, 2022700.00p700.00p662.00p662.00p114,058
Jun 22, 2022681.50p686.00p663.00p681.50p233,528
Jun 21, 2022732.00p732.00p685.89p688.00p177,310
Jun 20, 2022694.00p706.50p682.50p700.00p245,954
Jun 17, 2022681.50p709.00p675.50p700.50p598,844
Jun 16, 2022718.00p725.00p690.50p690.50p1,604,503
Jun 15, 2022718.50p735.00p718.50p723.00p911,545
Jun 14, 2022735.00p735.00p712.50p719.50p440,179
Jun 13, 2022742.50p750.50p718.00p730.00p485,992
Jun 10, 2022755.00p765.50p741.00p741.00p281,724
Jun 9, 2022771.00p771.00p753.50p763.50p217,270
Jun 8, 2022765.00p768.00p746.50p759.00p228,485
Jun 7, 2022748.50p753.50p740.00p750.00p446,782
Jun 6, 2022741.50p757.50p733.50p743.00p1,901,082
Jun 1, 2022738.50p756.50p737.00p739.00p330,028
May 31, 2022765.00p765.00p744.30p746.50p386,366
May 30, 2022763.50p771.00p732.50p756.00p197,109
May 27, 2022750.00p756.50p732.87p746.50p210,251
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC141.904.18
Capricorn Energy PLC227.423.37
Aj Bell PLC318.902.47
Hiscox LTD922.202.47
Tullow Oil PLC53.042.40
Pagegroup PLC427.802.10

Fallers

CompanyPrice% Chg
Iwg PLC165.20-14.40
Abrdn PLC165.93-4.06
Baltic Classifieds Group PLC153.41-3.52
Weir Group PLC1,631.00-2.89
Convatec Group PLC234.60-2.49
Aston Martin Lagonda Global Holdings PLC495.60-2.09