tiprankstipranks
Trending News
More News >
J D Wetherspoon (GB:JDW)
LSE:JDW
UK Market
Advertisement

J D Wetherspoon (JDW) Historical Prices

Compare
186 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 10, 2025
640.00
640.00
619.00
619.00
619.00
-2.21%
194,923
0.84
Oct 09, 2025
634.00
642.00
613.00
633.00
633.00
-0.24%
119,345
0.50
Oct 08, 2025
624.00
639.50
621.00
634.50
634.50
+1.68%
235,958
0.98
Oct 07, 2025
650.00
650.00
609.89
624.00
624.00
+0.16%
386,413
1.59
Oct 06, 2025
634.50
634.50
617.55
623.00
623.00
-0.72%
573,630
2.41
Oct 03, 2025
674.00
682.50
600.50
627.50
627.50
-5.64%
1,439,033
6.52
Oct 02, 2025
650.50
673.99
646.00
665.00
665.00
+0.23%
459,316
2.13
Oct 01, 2025
686.50
695.00
662.00
663.50
663.50
-2.64%
418,864
1.99
Sep 30, 2025
685.00
694.00
681.50
681.50
681.50
-0.87%
192,998
0.88
Sep 29, 2025
646.00
694.00
646.00
687.50
687.50
+0.81%
165,819
0.75
Sep 26, 2025
680.00
687.00
650.50
682.00
682.00
+1.94%
137,528
0.62
Sep 25, 2025
664.50
695.50
664.50
669.00
669.00
-2.41%
149,267
0.67
Sep 24, 2025
696.00
711.50
683.31
685.50
685.50
-1.65%
126,624
0.57
Sep 23, 2025
691.00
704.00
668.96
697.00
697.00
+1.16%
98,771
0.44
Sep 22, 2025
693.00
694.00
680.51
689.00
689.00
-0.51%
303,006
1.37
Sep 19, 2025
683.50
700.00
681.50
692.50
692.50
+0.51%
495,072
2.28
Sep 18, 2025
736.00
736.00
659.50
689.00
689.00
-0.29%
150,002
0.61
Sep 17, 2025
730.00
730.00
683.07
691.00
691.00
-1.50%
156,156
0.63
Sep 16, 2025
710.00
717.00
701.50
701.50
701.50
-0.78%
224,960
0.91
Sep 15, 2025
683.00
715.00
682.00
707.00
707.00
+2.69%
141,591
0.57
Sep 12, 2025
685.50
692.50
683.00
688.50
688.50
+0.07%
115,733
0.47
Sep 11, 2025
690.00
690.00
675.51
688.00
688.00
+1.10%
79,279
0.32
Sep 10, 2025
658.00
695.00
658.00
680.50
680.50
+1.72%
164,922
0.65
Sep 09, 2025
699.50
699.50
667.50
669.00
669.00
-1.83%
114,154
0.45
Sep 08, 2025
735.00
735.00
659.00
681.50
681.50
-0.15%
96,684
0.33
Sep 05, 2025
655.50
698.00
655.50
682.50
682.50
+0.81%
112,037
0.38
Sep 04, 2025
671.00
680.50
650.50
677.00
677.00
+0.89%
93,283
0.31
Sep 03, 2025
690.00
690.00
662.00
671.00
671.00
+1.44%
125,028
0.40
Sep 02, 2025
689.00
698.00
661.50
661.50
661.50
-5.43%
318,914
1.04
Sep 01, 2025
690.00
729.59
689.00
699.50
699.50
+0.65%
116,541
0.38
Aug 29, 2025
702.00
714.50
695.00
695.00
695.00
-2.11%
134,116
0.43
Aug 28, 2025
715.00
723.00
708.50
710.00
710.00
-0.49%
116,968
0.37
Aug 27, 2025
740.00
740.00
701.50
713.50
713.50
-1.72%
130,536
0.42
Aug 26, 2025
740.00
740.00
702.50
726.00
726.00
-0.68%
403,055
1.31
Aug 22, 2025
725.00
731.50
700.00
731.00
731.00
+1.39%
89,429
0.29
Aug 21, 2025
726.00
729.00
703.50
721.00
721.00
-0.96%
78,063
0.24
Aug 20, 2025
736.00
739.50
712.50
728.00
728.00
-1.15%
61,940
0.19
Aug 19, 2025
750.00
750.00
714.00
736.50
736.50
+0.96%
131,800
0.40
Aug 18, 2025
734.00
738.50
723.16
729.50
729.50
-0.61%
120,137
0.36
Aug 15, 2025
731.00
739.50
699.50
734.00
734.00
+0.55%
111,582
0.32
Aug 14, 2025
712.50
743.50
689.00
730.00
730.00
-1.02%
863,149
2.56
Aug 13, 2025
750.00
750.00
735.00
737.50
737.50
-0.54%
89,444
0.27
Aug 12, 2025
730.00
742.50
725.00
741.50
741.50
+1.78%
391,247
1.12
Aug 11, 2025
734.00
738.00
726.27
728.50
728.50
-1.02%
372,707
1.07
Aug 08, 2025
743.50
750.00
729.92
736.00
736.00
-1.08%
466,509
1.36
Aug 07, 2025
750.00
750.00
715.50
744.00
744.00
+2.83%
293,103
0.86
Aug 06, 2025
719.50
738.50
714.50
723.50
723.50
-0.62%
237,623
0.69
Aug 05, 2025
747.50
750.00
720.00
728.00
728.00
-2.08%
166,950
0.48
Aug 04, 2025
775.00
775.00
729.50
743.50
743.50
+1.29%
424,646
1.22
Aug 01, 2025
749.50
762.00
730.50
734.00
734.00
-2.52%
226,876
0.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis