1. Share Prices

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

617.00p+6.50 (+1.06%)12 Dec 2024, 08:21
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
Dec 11, 2024610.00p617.00p607.00p610.50p548,483
Dec 10, 2024613.50p615.50p606.99p612.00p1,034,918
Dec 9, 2024616.00p632.00p614.50p616.50p756,172
Dec 6, 2024595.00p621.50p595.00p616.50p1,723,900
Dec 5, 2024615.00p626.50p613.00p614.00p279,660
Dec 4, 2024635.00p643.50p620.50p620.50p949,766
Dec 3, 2024641.50p649.50p637.00p640.00p725,145
Dec 2, 2024616.50p662.50p607.50p636.50p195,265
Nov 29, 2024634.00p642.00p634.00p642.00p172,429
Nov 28, 2024656.50p656.50p600.00p635.00p162,195
Nov 27, 2024625.00p669.50p620.00p626.50p448,224
Nov 26, 2024606.00p640.00p606.00p627.00p1,368,589
Nov 25, 2024635.00p635.00p612.00p627.50p344,993
Nov 22, 2024598.00p630.00p590.00p616.00p169,526
Nov 21, 2024602.00p618.00p590.50p614.50p233,699
Nov 20, 2024612.00p618.00p598.00p603.50p864,464
Nov 19, 2024620.00p625.50p607.25p614.00p742,103
Nov 18, 2024625.00p629.50p613.50p620.00p560,381
Nov 15, 2024590.00p629.50p590.00p626.00p605,812
Nov 14, 2024615.00p623.50p591.00p623.50p239,112
Nov 13, 2024629.50p629.50p600.99p613.00p1,771,115
Nov 12, 2024612.00p619.00p605.50p606.00p312,188
Nov 11, 2024624.50p634.11p619.00p624.50p1,220,471
Nov 8, 2024625.50p634.54p613.00p623.50p2,563,594
Nov 7, 2024625.50p631.50p614.00p627.50p510,637
Nov 6, 2024603.50p624.50p602.00p620.50p1,398,970
Nov 5, 2024601.50p610.00p595.25p598.00p1,943,487
Nov 4, 2024601.00p614.50p600.00p604.50p589,212
Nov 1, 2024612.50p639.00p602.50p608.00p658,992
Oct 31, 2024650.00p652.50p612.00p614.00p923,474
Oct 30, 2024646.00p680.79p636.00p648.50p1,697,102
Oct 29, 2024701.00p701.00p647.50p648.50p622,996
Oct 28, 2024688.00p688.00p672.00p673.50p229,954
Oct 25, 2024680.00p696.00p671.00p672.00p350,360
Oct 24, 2024710.00p710.00p690.00p690.00p130,892
Oct 23, 2024706.50p715.00p698.94p705.50p193,957
Oct 22, 2024729.00p729.00p703.50p710.00p159,972
Oct 21, 2024725.00p725.00p707.50p708.00p160,823
Oct 18, 2024729.00p729.00p690.00p723.00p164,482
Oct 17, 2024700.00p717.50p699.78p716.00p766,947
Oct 16, 2024708.07p707.50p701.00p703.00p361,379
Oct 15, 2024705.00p715.50p703.50p707.50p137,899
Oct 14, 2024719.00p719.00p704.50p706.50p104,912
Oct 11, 2024714.00p725.00p701.00p716.50p136,567
Oct 10, 2024749.50p749.50p708.50p712.00p169,614
Oct 9, 2024723.50p738.00p715.50p720.00p1,193,819
Oct 8, 2024725.50p734.50p718.00p725.00p156,851
Oct 7, 2024740.00p741.00p717.02p737.50p734,563
Oct 4, 2024730.00p748.50p712.50p730.00p804,586
Oct 3, 2024718.50p726.00p710.00p724.50p154,615
123456
Showing 1 to 50 of 254

Most Read

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC86.008.86
Auction Technology Group PLC601.006.37
Pennon Group PLC614.003.28
Nextenergy Solar Fund Limited69.703.26
Diageo PLC2,570.503.25
W.A.G Payment Solutions PLC83.802.44

Fallers

CompanyPrice% Chg
Sthree PLC257.75-28.60
Hays PLC78.40-5.20
Investec PLC567.25-3.86
Ninety One PLC153.37-3.18
Zigup PLC327.50-2.82
Sirius Real Estate LD83.30-3.03