1. Share Prices

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

730.50p+0.00 (+0.00%)19 Apr 2024, 09:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wetherspoon ( J.D.) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024718.00p737.00p718.00p730.50p212,276
Apr 17, 2024725.00p736.00p719.00p725.00p215,564
Apr 16, 2024736.00p743.79p720.50p723.00p1,023,859
Apr 15, 2024725.00p749.20p725.00p742.00p213,034
Apr 12, 2024770.00p770.00p727.00p727.00p212,541
Apr 11, 2024730.00p749.50p723.00p742.00p214,759
Apr 10, 2024741.00p753.00p738.00p743.00p209,263
Apr 9, 2024744.00p752.50p740.00p742.00p389,884
Apr 8, 2024734.00p750.00p732.00p747.00p456,750
Apr 5, 2024724.00p734.00p719.50p734.00p210,063
Apr 4, 2024726.00p739.00p714.00p729.50p232,843
Apr 3, 2024730.00p751.00p717.50p728.00p220,251
Apr 2, 2024735.00p743.00p725.03p730.00p360,292
Mar 28, 2024727.00p742.50p720.00p735.50p290,043
Mar 27, 2024750.00p755.51p723.50p723.50p936,267
Mar 26, 2024726.00p746.50p719.50p741.00p331,786
Mar 25, 2024747.50p759.50p716.03p726.00p569,382
Mar 22, 2024797.50p798.57p712.00p746.00p1,504,632
Mar 21, 2024789.00p803.00p780.50p796.50p249,157
Mar 20, 2024778.50p812.50p776.50p779.50p223,997
Mar 19, 2024811.50p815.00p792.00p793.00p248,574
Mar 18, 2024810.00p833.00p786.00p808.00p1,019,190
Mar 15, 2024810.00p812.50p795.50p812.50p1,457,199
Mar 14, 2024785.00p809.50p785.00p799.00p260,675
Mar 13, 2024792.50p809.50p790.50p807.50p378,290
Mar 12, 2024789.00p792.50p772.50p791.00p295,197
Mar 11, 2024789.00p789.00p767.50p784.00p183,639
Mar 8, 2024769.00p779.00p763.00p774.00p124,830
Mar 7, 2024771.50p788.00p760.00p777.50p224,113
Mar 6, 2024779.50p779.50p758.50p772.00p228,023
Mar 5, 2024769.50p774.99p760.00p763.00p135,782
Mar 4, 2024752.00p775.00p752.00p770.00p149,500
Mar 1, 2024780.00p780.00p758.00p767.50p172,749
Feb 29, 2024762.50p790.00p751.50p758.00p332,581
Feb 28, 2024788.50p827.50p767.00p773.50p176,800
Feb 27, 2024793.50p801.00p784.00p796.50p256,954
Feb 26, 2024804.50p809.50p791.00p791.00p166,413
Feb 23, 2024801.50p830.50p779.63p804.00p577,581
Feb 22, 2024792.00p825.50p792.00p821.00p136,854
Feb 21, 2024791.00p816.50p791.00p816.50p211,544
Feb 20, 2024793.50p812.50p781.50p801.00p163,762
Feb 19, 2024794.00p796.50p782.50p796.50p187,071
Feb 16, 2024780.50p806.50p780.50p791.00p115,176
Feb 15, 2024800.00p820.00p785.50p789.50p124,949
Feb 14, 2024768.50p796.50p768.50p796.50p159,647
Feb 13, 2024782.00p808.50p778.48p789.00p185,927
Feb 12, 2024812.50p821.50p798.49p808.50p187,791
Feb 9, 2024819.00p830.49p805.00p806.50p127,014
Feb 8, 2024828.50p848.50p827.00p830.00p266,541
Feb 7, 2024822.00p849.50p811.50p830.00p606,944
123456
Showing 1 to 50 of 253

Receive our
daily news 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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC475.203.66
Apax Global Alpha Limited143.001.56
Airtel Africa PLC108.301.40
Croda International PLC4,917.001.40
Hochschild Mining PLC153.001.32
Endeavour Mining PLC1,745.000.98