802.50p-18.50 (-2.25%)23 Feb 2024, 14:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Wetherspoon ( J.D.) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 2024850.00p850.00p808.50p823.50p452,793
Feb 5, 2024845.00p848.00p812.00p812.00p185,699
Feb 2, 2024849.00p862.50p836.50p839.00p668,274
Feb 1, 2024848.00p848.50p827.50p836.00p309,475
Jan 31, 2024840.50p842.00p828.00p840.00p407,598
Jan 30, 2024831.50p840.00p821.50p835.00p139,464
Jan 29, 2024839.50p840.00p817.50p831.00p346,273
Jan 26, 2024840.00p846.00p821.00p830.00p752,426
Jan 25, 2024815.00p835.50p815.00p834.50p795,633
Jan 24, 2024815.00p850.00p815.00p830.00p145,982
Jan 23, 2024847.00p857.50p834.50p841.00p194,078
Jan 22, 2024832.50p853.84p832.50p847.50p432,156
Jan 19, 2024832.50p845.00p827.93p832.50p246,388
Jan 18, 2024840.00p840.00p829.00p838.00p390,672
Jan 17, 2024839.50p839.50p807.50p830.50p200,296
Jan 16, 2024830.00p838.50p813.00p833.00p173,427
Jan 15, 2024830.00p839.50p810.00p828.00p1,262,043
Jan 12, 2024820.00p834.00p817.50p828.00p656,857
Jan 11, 2024829.00p837.50p799.25p812.50p708,846
Jan 10, 2024830.00p830.00p793.50p813.00p116,548
Jan 9, 2024790.00p817.50p790.00p811.00p290,921
Jan 8, 2024820.00p839.50p801.00p815.00p283,016
Jan 5, 2024804.50p817.00p798.00p807.50p151,175
Jan 4, 2024792.00p819.00p792.00p815.50p234,639
Jan 3, 2024832.00p833.00p798.00p808.00p154,864
Jan 2, 2024810.50p832.00p794.00p804.50p215,379
Dec 29, 2023791.00p818.00p790.50p810.50p308,914
Dec 28, 2023830.00p833.77p798.00p808.50p140,342
Dec 27, 2023777.00p820.00p776.50p820.00p217,667
Dec 22, 2023808.00p817.50p777.00p813.00p146,304
Dec 21, 2023810.00p835.00p794.00p818.00p147,890
Dec 20, 2023800.00p826.67p795.00p810.00p519,296
Dec 19, 2023800.00p810.00p765.50p801.50p201,184
Dec 18, 2023770.00p796.50p765.00p791.50p387,870
Dec 15, 2023770.50p800.00p765.00p783.00p672,097
Dec 14, 2023764.00p776.50p743.00p765.00p416,782
Dec 13, 2023764.50p764.50p737.50p737.50p1,016,195
Dec 12, 2023764.50p771.00p736.00p742.00p2,728,672
Showing 1 to 50 of 252