LSE - Delayed Quote
GBp
J D Wetherspoon plc (JDW.L)
1,062.00
+12.00
(+1.14%)
At close: October 30 at 4:35:10 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,065.00
1,074.00
1,045.00
1,062.00
1,062.00
239,076
Oct 29, 2026
1,035.00
1,054.00
1,030.00
1,050.00
1,050.00
243,898
Oct 28, 2026
1,006.00
1,057.00
1,006.00
1,035.00
1,035.00
576,620
Oct 27, 2026
1,009.00
1,050.00
1,009.00
1,032.00
1,032.00
459,173
Oct 26, 2026
1,024.00
1,045.00
1,003.00
1,031.00
1,031.00
825,996
Oct 23, 2026
1,019.00
1,028.00
1,003.00
1,023.00
1,023.00
252,185
Oct 22, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
1,036.00
1,050.00
1,010.04
1,019.00
1,019.00
179,585
Oct 21, 2026
1,067.00
1,070.00
1,045.00
1,050.00
1,049.92
191,700
Oct 20, 2026
1,047.00
1,070.00
1,041.00
1,070.00
1,069.92
415,336
Oct 19, 2026
1,030.00
1,049.00
1,009.00
1,048.00
1,047.92
207,093
Oct 16, 2026
1,027.00
1,039.00
1,016.87
1,032.00
1,031.92
196,505
Oct 15, 2026
1,026.00
1,039.00
980.00
1,025.00
1,024.92
301,317
Oct 14, 2026
1,008.00
1,027.00
979.00
1,020.00
1,019.92
321,287
Oct 13, 2026
991.00
1,012.00
976.00
1,008.00
1,007.92
279,574
Oct 12, 2026
985.50
997.50
968.50
993.00
992.92
165,968
Oct 9, 2026
1,017.00
1,026.00
982.00
982.50
982.43
204,603
Oct 8, 2026
990.00
1,002.67
982.10
1,002.00
1,001.92
217,125
Oct 7, 2026
960.00
989.50
886.50
989.50
989.42
342,564
Oct 6, 2026
950.00
971.00
941.64
962.50
962.43
352,208
Oct 5, 2026
907.50
955.50
870.38
952.50
952.43
969,114
Oct 2, 2026
839.50
915.00
794.00
915.00
914.93
1,038,486
Oct 1, 2026
777.50
827.50
777.50
813.00
812.94
148,286
Sep 30, 2026
825.00
844.00
797.50
813.50
813.44
178,395
Sep 29, 2026
827.00
827.00
789.00
819.50
819.44
56,788
Sep 28, 2026
780.00
827.00
780.00
810.00
809.94
126,018
Sep 25, 2026
811.50
820.00
786.50
810.50
810.44
104,587
Sep 24, 2026
810.00
824.00
804.50
807.00
806.94
88,904
Sep 23, 2026
815.00
821.50
786.00
807.00
806.94
66,896
Sep 22, 2026
835.00
835.00
780.00
814.00
813.94
102,532
Sep 21, 2026
780.00
818.00
780.00
810.00
809.94
231,275
Sep 18, 2026
805.00
809.00
780.00
801.50
801.44
458,185
Sep 17, 2026
783.00
804.50
783.00
804.50
804.44
119,596
Sep 16, 2026
784.00
790.50
764.00
787.50
787.44
114,355
Sep 15, 2026
800.00
800.00
770.00
770.50
770.44
67,385
Sep 14, 2026
783.00
798.50
773.00
782.00
781.94
98,397
Sep 11, 2026
770.50
795.50
766.00
782.50
782.44
94,067
Sep 10, 2026
808.00
808.00
785.50
785.50
785.44
54,227
Sep 9, 2026
793.00
808.00
788.00
801.50
801.44
183,211
Sep 8, 2026
815.00
821.25
796.50
800.00
799.94
242,348
Sep 7, 2026
814.00
844.00
811.50
811.50
811.44
99,091
Sep 4, 2026
801.50
829.00
793.00
827.50
827.44
537,020
Sep 3, 2026
833.00
834.50
815.50
819.00
818.94
306,730
Sep 2, 2026
839.00
842.50
824.00
825.00
824.94
372,651
Sep 1, 2026
843.00
852.90
822.50
840.00
839.94
496,218
Aug 28, 2026
845.00
862.00
845.00
851.50
851.44
183,459
Aug 27, 2026
845.00
860.00
845.00
854.00
853.93
129,948
Aug 26, 2026
849.00
865.00
840.50
850.00
849.94
248,745
Aug 25, 2026
844.50
857.50
840.00
854.50
854.43
182,486
Aug 24, 2026
839.00
845.50
834.45
845.50
845.44
166,957
Aug 21, 2026
823.00
839.00
816.91
839.00
838.94
114,808
Aug 20, 2026
823.00
829.00
814.50
824.50
824.44
142,337
Aug 19, 2026
807.00
825.50
798.00
824.50
824.44
124,185
Aug 18, 2026
826.00
826.00
794.50
809.00
808.94
105,755
Aug 17, 2026
812.50
815.00
799.00
802.00
801.94
149,539
Aug 14, 2026
840.00
840.00
808.00
816.00
815.94
143,235
Aug 13, 2026
824.50
839.00
806.00
824.50
824.44
193,283
Aug 12, 2026
825.00
828.50
788.00
813.00
812.94
205,157
Aug 11, 2026
788.50
821.50
788.00
806.50
806.44
171,832
Aug 10, 2026
821.00
821.50
804.00
804.50
804.44
89,608
Aug 7, 2026
824.00
824.00
793.50
814.00
813.94
133,282
Aug 6, 2026
800.00
823.00
800.00
810.00
809.94
130,249
Aug 5, 2026
816.00
823.00
802.00
812.00
811.94
194,945
Aug 4, 2026
815.00
817.00
799.88
814.50
814.44
301,549
Aug 3, 2026
784.50
817.00
775.00
817.00
816.94
452,342
Jul 31, 2026
768.00
782.00
766.00
778.00
777.94
191,860
Jul 30, 2026
751.50
786.50
747.00
773.00
772.94
208,728
Jul 29, 2026
757.50
782.00
753.50
770.00
769.94
353,673
Jul 28, 2026
743.50
761.50
721.00
759.00
758.94
317,671
Jul 27, 2026
725.00
743.50
717.00
731.50
731.44
174,042
Jul 24, 2026
705.00
725.50
691.00
717.00
716.95
836,968
Jul 23, 2026
710.00
722.00
694.50
698.50
698.45
244,888
Jul 22, 2026
696.00
722.50
665.00
722.50
722.44
1,173,484
Jul 21, 2026
760.00
770.50
738.00
754.00
753.94
343,940
Jul 20, 2026
723.00
760.00
723.00
759.50
759.44
246,031
Jul 17, 2026
730.50
747.50
724.00
745.00
744.94
199,301
Jul 16, 2026
721.50
742.00
714.50
742.00
741.94
223,420
Jul 15, 2026
702.00
729.00
702.00
725.50
725.44
347,478
Jul 14, 2026
745.00
745.00
711.00
725.00
724.94
174,814
Jul 13, 2026
734.50
747.00
718.20
729.50
729.44
207,984
Jul 10, 2026
740.00
740.00
703.50
730.00
729.94
140,560
Jul 9, 2026
730.00
730.00
708.00
717.00
716.95
78,905
Jul 8, 2026
702.00
726.00
702.00
713.50
713.45
126,768
Jul 7, 2026
706.00
727.00
696.00
726.00
725.94
122,480
Jul 6, 2026
720.00
735.45
702.00
705.50
705.45
106,975
Jul 3, 2026
715.00
725.00
696.50
718.00
717.95
128,190
Jul 2, 2026
700.00
718.94
689.50
718.50
718.45
158,133
Jul 1, 2026
690.00
701.50
670.00
700.50
700.45
141,500
Jun 30, 2026
694.00
700.13
681.00
682.50
682.45
142,266
Jun 29, 2026
717.00
717.00
640.00
688.50
688.45
131,487
Jun 26, 2026
705.00
709.00
687.00
698.50
698.45
138,843
Jun 25, 2026
690.00
715.00
690.00
704.00
703.95
186,947
Jun 24, 2026
700.00
704.00
666.00
699.50
699.45
244,911
Jun 23, 2026
653.50
671.50
648.50
669.00
668.95
88,840
Jun 22, 2026
656.00
666.50
643.00
660.50
660.45
390,633
Jun 19, 2026
684.00
695.50
656.00
656.00
655.95
623,710
Jun 18, 2026
661.50
680.00
651.00
680.00
679.95
351,585
Jun 17, 2026
679.00
679.00
646.00
666.50
666.45
244,533
Jun 16, 2026
666.00
672.50
639.50
658.50
658.45
156,937
Jun 15, 2026
701.50
716.00
666.50
668.50
668.45
185,121
Jun 12, 2026
664.00
692.00
663.50
690.50
690.45
311,564
Jun 11, 2026
646.50
667.71
640.00
657.00
656.95
269,714
Jun 10, 2026
632.00
649.00
629.50
649.00
648.95
152,938
Jun 9, 2026
638.00
643.00
620.00
630.00
629.95
122,936
Jun 8, 2026
621.50
626.50
613.00
624.50
624.45
154,544
Jun 5, 2026
617.50
629.50
616.50
627.50
627.45
345,266
Jun 4, 2026
608.00
624.00
608.00
616.50
616.45
111,601
Jun 3, 2026
612.00
619.86
609.00
612.50
612.45
106,880
Jun 2, 2026
625.50
640.50
615.00
615.00
614.95
218,325
Jun 1, 2026
633.50
643.50
620.00
620.00
619.95
385,317
May 29, 2026
634.50
641.50
626.00
635.50
635.45
339,771
May 28, 2026
614.50
631.12
607.03
628.00
627.95
447,785
May 27, 2026
620.00
634.00
616.50
630.00
629.95
217,208
May 26, 2026
608.00
621.50
608.00
615.50
615.45
258,947
May 22, 2026
621.00
621.00
596.00
606.50
606.45
125,135
May 21, 2026
625.00
625.00
600.00
610.00
609.95
146,450
May 20, 2026
595.00
619.50
595.00
607.50
607.45
181,390
May 19, 2026
596.00
608.50
595.00
598.00
597.95
117,374
May 18, 2026
580.00
604.00
580.00
595.00
594.95
177,612
May 15, 2026
592.50
597.50
585.89
593.00
592.95
335,611
May 14, 2026
599.00
607.00
596.50
605.00
604.95
192,620
May 13, 2026
610.00
610.00
587.50
597.00
596.95
396,817
May 12, 2026
584.50
610.00
584.50
601.00
600.95
320,205
May 11, 2026
597.50
609.00
585.50
604.50
604.45
377,222
May 8, 2026
590.00
606.00
584.50
600.00
599.95
379,133
May 7, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
589.50
605.50
584.00
600.00
599.95
574,683
May 6, 2026
591.00
611.00
574.00
590.00
589.92
1,276,232
May 5, 2026
592.00
610.22
568.50
583.00
582.92
454,457
May 1, 2026
600.00
600.00
581.96
584.50
584.42
132,803
Apr 30, 2026
590.00
590.00
575.50
585.00
584.92
125,570
Apr 29, 2026
590.00
596.50
581.50
581.50
581.42
210,634
Apr 28, 2026
643.00
643.00
590.51
593.00
592.91
226,459
Apr 27, 2026
601.50
609.50
596.50
601.00
600.91
128,607
Apr 24, 2026
630.00
630.00
592.78
599.50
599.41
188,235
Apr 23, 2026
632.00
632.00
605.50
605.50
605.41
162,790
Apr 22, 2026
649.00
649.00
618.00
618.00
617.91
161,815
Apr 21, 2026
635.50
654.00
620.00
627.50
627.41
218,966
Apr 20, 2026
640.00
646.00
617.00
617.50
617.41
144,069
Apr 17, 2026
620.50
640.00
611.00
637.00
636.91
162,353
Apr 16, 2026
617.50
646.50
616.50
619.50
619.41
169,199
Apr 15, 2026
641.00
649.50
624.00
634.00
633.91
183,322
Apr 14, 2026
610.00
642.00
610.00
640.50
640.41
147,095
Apr 13, 2026
602.00
628.00
602.00
621.50
621.41
303,820
Apr 10, 2026
602.00
629.00
602.00
629.00
628.91
202,550
Apr 9, 2026
606.00
622.00
601.50
612.00
611.91
188,472
Apr 8, 2026
588.00
638.50
586.00
617.00
616.91
281,274
Apr 7, 2026
593.00
604.00
566.56
586.50
586.42
198,073
Apr 2, 2026
592.00
598.50
583.00
598.00
597.91
221,824
Apr 1, 2026
580.50
602.00
560.00
602.00
601.91
366,630
Mar 31, 2026
570.00
579.50
556.00
558.00
557.92
686,636
Mar 30, 2026
578.00
582.50
562.51
576.50
576.42
552,499
Mar 27, 2026
588.50
590.50
571.50
574.50
574.42
438,266
Mar 26, 2026
598.00
607.00
589.00
589.00
588.92
338,504
Mar 25, 2026
618.50
618.50
572.50
608.00
607.91
894,286
Mar 24, 2026
568.00
589.30
558.00
576.00
575.92
340,847
Mar 23, 2026
549.50
583.50
540.00
568.00
567.92
1,133,399
Mar 20, 2026
600.00
602.50
530.50
555.50
555.42
2,437,518
Mar 19, 2026
631.00
631.50
615.50
621.00
620.91
291,298
Mar 18, 2026
641.00
654.00
632.20
637.00
636.91
187,040
Mar 17, 2026
693.50
693.50
636.00
642.00
641.91
287,541
Mar 16, 2026
656.50
657.50
636.60
641.00
640.91
235,375
Mar 13, 2026
694.50
694.50
645.50
653.00
652.91
136,610
Mar 12, 2026
661.50
674.00
651.50
664.00
663.90
164,915
Mar 11, 2026
661.00
682.00
656.50
663.50
663.40
198,917
Mar 10, 2026
667.00
675.50
659.00
668.50
668.40
227,429
Mar 9, 2026
687.00
692.00
657.50
657.50
657.41
229,948
Mar 6, 2026
680.00
717.00
680.00
692.00
691.90
120,523
Mar 5, 2026
700.50
709.00
683.00
694.00
693.90
914,749
Mar 4, 2026
663.00
695.00
663.00
692.50
692.40
104,937
Mar 3, 2026
707.00
707.00
669.00
676.50
676.40
609,630
Mar 2, 2026
736.50
715.50
702.50
705.00
704.90
303,630
Feb 27, 2026
715.00
735.00
715.00
723.50
723.40
301,092
Feb 26, 2026
728.00
751.00
717.50
729.00
728.90
296,592
Feb 25, 2026
780.00
780.00
723.00
727.50
727.40
189,249
Feb 24, 2026
725.50
751.50
725.50
737.00
736.89
104,837
Feb 23, 2026
730.00
758.50
725.00
734.00
733.89
153,705
Feb 20, 2026
780.00
780.00
750.00
756.50
756.39
112,702
Feb 19, 2026
769.00
769.00
729.50
759.50
759.39
202,368
Feb 18, 2026
770.00
772.00
750.00
768.50
768.39
189,542
Feb 17, 2026
753.00
757.50
738.50
750.00
749.89
123,316
Feb 16, 2026
755.00
755.00
724.50
753.00
752.89
191,279
Feb 13, 2026
737.50
755.50
721.50
747.00
746.89
238,790
Feb 12, 2026
731.00
736.50
721.43
734.00
733.89
148,026
Feb 11, 2026
715.00
731.00
713.00
724.50
724.40
170,228
Feb 10, 2026
705.50
724.00
705.50
721.00
720.90
209,963
Feb 9, 2026
700.00
706.50
690.37
705.00
704.90
155,552
Feb 6, 2026
694.00
698.50
673.00
697.50
697.40
131,416
Feb 5, 2026
685.00
692.80
678.50
688.50
688.40
134,915
Feb 4, 2026
670.00
692.00
664.50
685.00
684.90
220,723
Feb 3, 2026
676.50
680.50
664.00
667.00
666.90
167,471
Feb 2, 2026
672.00
679.50
667.50
676.50
676.40
132,578
Jan 30, 2026
668.50
682.00
667.50
670.50
670.40
349,046
Jan 29, 2026
683.50
687.20
668.50
668.50
668.40
205,810
Jan 28, 2026
680.00
687.01
671.00
680.50
680.40
250,772
Jan 27, 2026
683.50
700.19
672.00
679.00
678.90
854,742
Jan 26, 2026
700.00
700.00
677.50
687.50
687.40
168,695
Jan 23, 2026
685.00
698.50
682.96
690.50
690.40
342,179
Jan 22, 2026
675.00
696.00
663.50
688.50
688.40
474,871
Jan 21, 2026
703.00
715.00
670.50
679.50
679.40
1,355,276
Jan 20, 2026
740.00
764.00
733.00
738.00
737.89
176,453
Jan 19, 2026
755.00
764.28
740.50
758.00
757.89
165,553
Jan 16, 2026
760.00
766.00
746.50
755.00
754.89
127,094
Jan 15, 2026
752.00
769.00
742.50
757.00
756.89
165,424
Jan 14, 2026
756.50
763.50
747.00
755.00
754.89
763,883
Jan 13, 2026
757.50
769.00
740.50
757.00
756.89
95,334
Jan 12, 2026
770.00
770.00
748.00
756.50
756.39
600,907
Jan 9, 2026
752.50
763.74
752.00
755.50
755.39
290,471
Jan 8, 2026
774.00
774.00
731.00
759.50
759.39
577,581
Jan 7, 2026
766.50
766.50
734.50
746.50
746.39
1,135,791
Jan 6, 2026
760.00
775.00
748.00
760.50
760.39
229,459
Jan 5, 2026
746.50
759.50
736.50
752.00
751.89
180,810
Jan 2, 2026
737.50
743.00
730.00
743.00
742.89
123,656
Dec 31, 2025
750.00
750.00
730.00
737.50
737.39
61,983
Dec 30, 2025
733.00
739.00
726.50
733.00
732.89
114,636
Dec 29, 2025
727.00
733.00
712.50
730.00
729.89
246,082
Dec 24, 2025
750.00
750.00
727.50
732.50
732.39
23,911
Dec 23, 2025
739.00
739.00
702.50
727.50
727.40
292,480
Dec 22, 2025
743.50
744.00
730.00
734.50
734.39
157,770
Dec 19, 2025
754.00
755.00
740.00
743.50
743.39
159,895
Dec 18, 2025
731.50
755.00
730.00
749.00
748.89
324,393
Dec 17, 2025
720.00
733.00
720.00
730.50
730.39
219,773
Dec 16, 2025
716.00
724.00
711.50
721.50
721.40
171,879
Dec 15, 2025
709.00
732.40
705.50
714.50
714.40
97,923
Dec 12, 2025
701.00
719.00
701.00
706.00
705.90
166,265
Dec 11, 2025
710.00
714.50
690.00
710.50
710.40
116,568
Dec 10, 2025
701.50
709.50
695.50
702.00
701.90
103,339
Dec 9, 2025
720.00
720.00
688.10
700.00
699.90
528,550
Dec 8, 2025
700.00
709.00
698.00
700.00
699.90
634,001
Dec 5, 2025
687.50
709.00
685.00
700.00
699.90
294,683
Dec 4, 2025
690.00
707.50
690.00
700.00
699.90
309,005
Dec 3, 2025
690.00
709.50
689.00
690.00
689.90
1,446,035
Dec 2, 2025
695.00
706.00
695.00
704.50
704.40
340,754
Dec 1, 2025
685.50
699.50
678.74
696.50
696.40
265,068
Nov 28, 2025
695.00
705.00
679.00
686.50
686.40
560,893
Nov 27, 2025
679.00
698.50
664.50
694.50
694.40
499,607
Nov 26, 2025
637.50
672.50
637.50
672.50
672.40
468,186
Nov 25, 2025
610.00
650.00
610.00
640.00
639.91
387,914
Nov 24, 2025
625.00
634.50
596.00
618.50
618.41
1,020,241
Nov 21, 2025
626.50
631.00
611.00
630.00
629.91
646,171
Nov 20, 2025
612.00
640.00
612.00
627.00
626.91
218,911
Nov 19, 2025
645.50
645.50
619.00
622.00
621.91
151,315
Nov 18, 2025
625.00
634.50
614.50
624.00
623.91
240,224
Nov 17, 2025
630.00
635.00
626.50
629.50
629.41
319,373
Nov 14, 2025
632.50
638.50
620.50
635.50
635.41
160,265
Nov 13, 2025
640.00
646.00
618.50
638.50
638.41
114,616
Nov 12, 2025
653.00
653.00
622.50
639.50
639.41
98,560
Nov 11, 2025
615.50
647.00
615.50
633.00
632.91
118,240
Nov 10, 2025
629.00
637.50
625.51
630.00
629.91
122,711
Nov 7, 2025
653.00
653.00
615.50
628.50
628.41
142,276
Nov 6, 2025
642.50
642.50
627.50
627.50
627.41
199,748
Nov 5, 2025
630.00
644.00
616.00
642.00
641.91
174,153
Nov 4, 2025
625.00
651.00
625.00
641.50
641.41
170,234
Nov 3, 2025
653.00
653.00
630.50
646.50
646.41
140,188
Oct 31, 2025
653.00
653.00
625.00
645.00
644.91
203,550
Oct 30, 2025
653.00
653.00
642.00
646.50
646.41
133,865
