J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 751.50 | 786.50 | 747.00 | 773.00 | 773.00 | 208,728 |
| 2026-07-29 | 757.50 | 782.00 | 753.50 | 770.00 | 770.00 | 353,674 |
| 2026-07-28 | 743.50 | 761.50 | 721.00 | 759.00 | 759.00 | 317,671 |
| 2026-07-27 | 725.00 | 743.50 | 717.00 | 731.50 | 731.50 | 174,042 |
| 2026-07-24 | 705.00 | 725.50 | 691.00 | 717.00 | 717.00 | 836,969 |
| 2026-07-23 | 710.00 | 722.00 | 694.50 | 698.50 | 698.50 | 244,888 |
| 2026-07-22 | 696.00 | 722.50 | 665.00 | 722.50 | 722.50 | 1,196,806 |
| 2026-07-21 | 760.00 | 770.50 | 738.00 | 754.00 | 754.00 | 378,867 |
| 2026-07-20 | 723.00 | 760.00 | 723.00 | 759.50 | 759.50 | 265,063 |
| 2026-07-17 | 730.50 | 747.50 | 724.00 | 745.00 | 745.00 | 199,302 |
| 2026-07-16 | 721.50 | 742.00 | 714.50 | 742.00 | 742.00 | 223,421 |
| 2026-07-15 | 702.00 | 729.00 | 702.00 | 725.50 | 725.50 | 347,478 |
| 2026-07-14 | 745.00 | 745.00 | 711.00 | 725.00 | 725.00 | 174,815 |
| 2026-07-13 | 734.50 | 747.00 | 718.20 | 729.50 | 729.50 | 207,985 |
| 2026-07-10 | 740.00 | 740.00 | 703.50 | 730.00 | 730.00 | 140,561 |
| 2026-07-09 | 730.00 | 730.00 | 708.00 | 717.00 | 717.00 | 78,906 |
| 2026-07-08 | 702.00 | 726.00 | 702.00 | 713.50 | 713.50 | 126,769 |
| 2026-07-07 | 706.00 | 727.00 | 696.00 | 726.00 | 726.00 | 122,480 |
| 2026-07-06 | 720.00 | 735.45 | 702.00 | 705.50 | 705.50 | 106,975 |
| 2026-07-03 | 715.00 | 725.00 | 696.50 | 718.00 | 718.00 | 128,190 |
| 2026-07-02 | 700.00 | 718.94 | 689.50 | 718.50 | 718.50 | 158,134 |
| 2026-07-01 | 690.00 | 701.50 | 670.00 | 700.50 | 700.50 | 141,500 |
| 2026-06-30 | 694.00 | 700.13 | 681.00 | 682.50 | 682.50 | 142,267 |
| 2026-06-29 | 717.00 | 717.00 | 640.00 | 688.50 | 688.50 | 131,488 |
| 2026-06-26 | 705.00 | 709.00 | 687.00 | 698.50 | 698.50 | 138,844 |
| 2026-06-25 | 690.00 | 715.00 | 690.00 | 704.00 | 704.00 | 186,947 |
| 2026-06-24 | 700.00 | 704.00 | 666.00 | 699.50 | 699.50 | 244,911 |
| 2026-06-23 | 653.50 | 671.50 | 648.50 | 669.00 | 669.00 | 88,840 |
| 2026-06-22 | 656.00 | 666.50 | 643.00 | 660.50 | 660.50 | 390,633 |
| 2026-06-19 | 684.00 | 695.50 | 656.00 | 656.00 | 656.00 | 623,710 |
| 2026-06-18 | 661.50 | 680.00 | 651.00 | 680.00 | 680.00 | 351,585 |
| 2026-06-17 | 679.00 | 679.00 | 646.00 | 666.50 | 666.50 | 244,533 |
| 2026-06-16 | 666.00 | 672.50 | 639.50 | 658.50 | 658.50 | 156,938 |
| 2026-06-15 | 701.50 | 716.00 | 666.50 | 668.50 | 668.50 | 185,122 |
| 2026-06-12 | 664.00 | 692.00 | 663.50 | 690.50 | 690.50 | 311,565 |
| 2026-06-11 | 646.50 | 667.71 | 640.00 | 657.00 | 657.00 | 269,714 |
| 2026-06-10 | 632.00 | 649.00 | 629.50 | 649.00 | 649.00 | 152,939 |
| 2026-06-09 | 638.00 | 643.00 | 620.00 | 630.00 | 630.00 | 122,936 |
| 2026-06-08 | 621.50 | 626.50 | 613.00 | 624.50 | 624.50 | 154,544 |
| 2026-06-05 | 617.50 | 629.50 | 616.50 | 627.50 | 627.50 | 345,266 |
| 2026-06-04 | 608.00 | 624.00 | 608.00 | 616.50 | 616.50 | 111,601 |
| 2026-06-03 | 612.00 | 619.86 | 609.00 | 612.50 | 612.50 | 106,881 |
| 2026-06-02 | 625.50 | 640.50 | 615.00 | 615.00 | 615.00 | 218,326 |
| 2026-06-01 | 633.50 | 643.50 | 620.00 | 620.00 | 620.00 | 385,318 |
| 2026-05-29 | 634.50 | 641.50 | 626.00 | 635.50 | 635.50 | 339,772 |
| 2026-05-28 | 614.50 | 631.12 | 607.03 | 628.00 | 628.00 | 447,785 |
| 2026-05-27 | 620.00 | 634.00 | 616.50 | 630.00 | 630.00 | 217,209 |
| 2026-05-26 | 608.00 | 621.50 | 608.00 | 615.50 | 615.50 | 258,948 |
| 2026-05-22 | 621.00 | 621.00 | 596.00 | 606.50 | 606.50 | 125,136 |
| 2026-05-21 | 625.00 | 625.00 | 600.00 | 610.00 | 610.00 | 146,451 |
| 2026-05-20 | 595.00 | 619.50 | 595.00 | 607.50 | 607.50 | 181,391 |
| 2026-05-19 | 596.00 | 608.50 | 595.00 | 598.00 | 598.00 | 117,375 |
| 2026-05-18 | 580.00 | 604.00 | 580.00 | 595.00 | 595.00 | 177,934 |
| 2026-05-15 | 592.50 | 605.00 | 585.89 | 593.00 | 593.00 | 335,611 |
| 2026-05-14 | 599.00 | 607.00 | 596.50 | 605.00 | 605.00 | 192,620 |
| 2026-05-13 | 610.00 | 610.00 | 587.50 | 597.00 | 597.00 | 396,818 |
| 2026-05-12 | 584.50 | 610.00 | 584.50 | 601.00 | 601.00 | 320,205 |
| 2026-05-11 | 597.50 | 609.00 | 585.50 | 604.50 | 604.50 | 377,223 |
| 2026-05-08 | 590.00 | 606.00 | 584.50 | 600.00 | 600.00 | 379,133 |
| 2026-05-07 | 589.50 | 605.50 | 584.00 | 600.00 | 600.00 | 574,684 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.0800 GBP |
| 2026-05-07 | 0.0400 GBP |
| 2025-10-23 | 0.0800 GBP |
| 2025-05-01 | 0.0400 GBP |
| 2024-10-24 | 0.1200 GBP |
| 2019-10-24 | 0.0800 GBP |
| 2019-05-02 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.