J D Wetherspoon PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1,019.00	1,027.00	1,013.59	1,023.00	1,023.00	247,780
2026-10-22	1,036.00	1,037.00	1,010.04	1,019.00	1,019.00	171,129
2026-10-21	1,067.00	1,068.00	1,046.34	1,050.00	1,050.00	176,180
2026-10-20	1,047.00	1,070.00	1,041.00	1,070.00	1,070.00	366,763
2026-10-19	1,030.00	1,049.00	1,023.00	1,048.00	1,048.00	201,046
2026-10-16	1,027.00	1,037.95	1,016.87	1,032.00	1,032.00	185,194
2026-10-15	1,026.00	1,039.00	980.00	1,025.00	1,025.00	301,317
2026-10-14	1,008.00	1,027.00	979.00	1,020.00	1,020.00	321,288
2026-10-13	991.00	1,012.00	976.00	1,008.00	1,008.00	279,574
2026-10-12	985.50	997.50	968.50	993.00	993.00	165,969
2026-10-09	1,017.00	1,026.00	982.00	982.50	982.50	204,604
2026-10-08	990.00	1,002.67	982.10	1,002.00	1,002.00	217,125
2026-10-07	960.00	989.50	886.50	989.50	989.50	342,565
2026-10-06	950.00	971.00	941.64	962.50	962.50	352,208
2026-10-05	907.50	955.50	870.38	952.50	952.50	969,114
2026-10-02	839.50	915.00	794.00	915.00	915.00	1,038,486
2026-10-01	777.50	827.50	777.50	813.00	813.00	148,286
2026-09-30	825.00	844.00	797.50	813.50	813.50	178,396
2026-09-29	827.00	827.00	789.00	819.50	819.50	56,789
2026-09-28	780.00	827.00	780.00	810.00	810.00	126,019
2026-09-25	811.50	820.00	786.50	810.50	810.50	104,588
2026-09-24	810.00	824.00	804.50	807.00	807.00	88,904
2026-09-23	815.00	821.50	786.00	807.00	807.00	66,897

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.