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

 
     
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
Showing 1 to 50 of 252