J D Wetherspoon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 615.50 | 647.00 | 615.50 | 633.00 | 628.71 | 118,235 |
| 2025-11-10 | 629.00 | 637.50 | 625.51 | 630.00 | 625.73 | 122,697 |
| 2025-11-07 | 653.00 | 653.00 | 615.50 | 628.50 | 624.24 | 142,269 |
| 2025-11-06 | 642.50 | 642.50 | 627.50 | 627.50 | 623.25 | 199,744 |
| 2025-11-05 | 630.00 | 644.00 | 616.00 | 642.00 | 637.65 | 174,153 |
| 2025-11-04 | 625.00 | 651.00 | 625.00 | 641.50 | 637.15 | 170,233 |
| 2025-11-03 | 653.00 | 653.00 | 630.50 | 646.50 | 642.12 | 140,176 |
| 2025-10-31 | 653.00 | 653.00 | 625.00 | 645.00 | 640.63 | 203,545 |
| 2025-10-30 | 653.00 | 653.00 | 642.00 | 646.50 | 642.12 | 133,855 |
| 2025-10-29 | 650.00 | 675.00 | 644.00 | 652.50 | 648.08 | 216,805 |
| 2025-10-28 | 685.00 | 685.00 | 638.00 | 655.50 | 651.06 | 188,098 |
| 2025-10-27 | 658.50 | 659.50 | 641.61 | 655.50 | 651.06 | 233,409 |
| 2025-10-24 | 660.00 | 660.00 | 642.50 | 658.50 | 654.04 | 135,345 |
| 2025-10-23 | 685.00 | 685.00 | 645.00 | 657.00 | 652.55 | 227,565 |
← NewerPage 5 of 5 · 254 trading days
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.