Wetherspoon (J.D.)
(JDW)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
04/04/2025
|
553.50p
|
568.00p
|
538.00p
|
555.00p
|
2,042,731
|
|
03/04/2025
|
553.00p
|
579.50p
|
550.00p
|
555.00p
|
1,035,330
|
|
02/04/2025
|
562.00p
|
569.50p
|
560.00p
|
568.00p
|
368,157
|
|
01/04/2025
|
550.00p
|
583.00p
|
550.00p
|
560.50p
|
503,339
|
|
31/03/2025
|
559.50p
|
564.50p
|
549.00p
|
553.00p
|
2,118,731
|
|
28/03/2025
|
555.00p
|
575.00p
|
555.00p
|
562.00p
|
398,424
|
|
27/03/2025
|
560.00p
|
580.54p
|
557.00p
|
560.00p
|
707,718
|
|
26/03/2025
|
543.00p
|
565.50p
|
543.00p
|
560.00p
|
1,660,029
|
|
25/03/2025
|
552.50p
|
572.50p
|
550.00p
|
570.00p
|
1,135,809
|
|
24/03/2025
|
542.00p
|
576.00p
|
533.00p
|
552.00p
|
1,757,907
|
|
21/03/2025
|
570.00p
|
632.00p
|
518.50p
|
541.00p
|
3,259,168
|
|
20/03/2025
|
611.00p
|
631.00p
|
584.50p
|
597.00p
|
379,564
|
|
19/03/2025
|
615.00p
|
615.00p
|
577.00p
|
607.00p
|
369,028
|
|
18/03/2025
|
629.00p
|
629.00p
|
576.00p
|
608.00p
|
1,224,679
|
|
17/03/2025
|
591.00p
|
607.50p
|
591.00p
|
606.50p
|
321,582
|
|
14/03/2025
|
560.00p
|
600.00p
|
560.00p
|
592.50p
|
192,044
|
|
13/03/2025
|
591.50p
|
595.00p
|
570.00p
|
580.00p
|
1,127,552
|
|
12/03/2025
|
605.00p
|
605.00p
|
585.50p
|
589.50p
|
132,110
|
|
11/03/2025
|
588.00p
|
599.50p
|
584.00p
|
593.50p
|
271,291
|
|
10/03/2025
|
565.50p
|
594.50p
|
564.00p
|
591.50p
|
646,654
|
|
07/03/2025
|
565.50p
|
578.00p
|
565.50p
|
577.00p
|
329,899
|
|
06/03/2025
|
600.00p
|
600.00p
|
574.00p
|
574.00p
|
223,894
|
|
05/03/2025
|
580.00p
|
602.50p
|
580.00p
|
582.50p
|
239,289
|
|
04/03/2025
|
575.00p
|
601.50p
|
575.00p
|
580.00p
|
449,189
|
|
03/03/2025
|
600.00p
|
603.69p
|
591.00p
|
594.50p
|
138,834
|
|
28/02/2025
|
595.00p
|
597.00p
|
577.00p
|
594.00p
|
252,960
|
|
27/02/2025
|
575.00p
|
617.00p
|
575.00p
|
595.00p
|
182,184
|
|
26/02/2025
|
595.50p
|
620.00p
|
595.50p
|
600.00p
|
201,408
|
|
25/02/2025
|
599.50p
|
604.50p
|
579.97p
|
593.50p
|
204,622
|
|
24/02/2025
|
610.00p
|
610.00p
|
596.00p
|
599.00p
|
505,475
|
|
21/02/2025
|
592.00p
|
615.00p
|
589.50p
|
604.00p
|
174,083
|
|
20/02/2025
|
585.50p
|
612.50p
|
585.00p
|
592.50p
|
384,569
|
|
19/02/2025
|
595.00p
|
604.50p
|
582.50p
|
587.50p
|
776,643
|
|
18/02/2025
|
601.00p
|
609.00p
|
594.20p
|
604.50p
|
288,428
|
|
17/02/2025
|
595.00p
|
605.50p
|
591.50p
|
600.50p
|
301,604
|
|
14/02/2025
|
600.50p
|
620.00p
|
598.72p
|
601.50p
|
154,544
|
|
13/02/2025
|
593.00p
|
609.50p
|
593.00p
|
603.50p
|
170,845
|
|
12/02/2025
|
599.00p
|
615.50p
|
595.00p
|
600.50p
|
1,102,875
|
|
11/02/2025
|
595.00p
|
617.50p
|
595.00p
|
598.00p
|
342,020
|
|
10/02/2025
|
623.00p
|
623.00p
|
602.50p
|
614.00p
|
186,265
|
|
07/02/2025
|
613.50p
|
618.00p
|
603.50p
|
606.00p
|
178,104
|
|
06/02/2025
|
608.00p
|
626.00p
|
601.00p
|
611.00p
|
159,726
|
|
05/02/2025
|
595.00p
|
616.07p
|
595.00p
|
606.50p
|
153,979
|
|
04/02/2025
|
595.00p
|
619.00p
|
595.00p
|
611.50p
|
93,093
|
|
03/02/2025
|
600.00p
|
635.50p
|
597.50p
|
611.50p
|
217,467
|
|
31/01/2025
|
624.00p
|
636.50p
|
613.00p
|
625.00p
|
382,416
|
|
30/01/2025
|
602.00p
|
622.00p
|
602.00p
|
619.50p
|
260,600
|
|
29/01/2025
|
620.00p
|
627.00p
|
597.00p
|
606.00p
|
244,241
|
|
28/01/2025
|
615.50p
|
631.00p
|
612.50p
|
625.00p
|
223,969
|
|
27/01/2025
|
608.50p
|
620.00p
|
594.00p
|
615.50p
|
155,831
|
|
24/01/2025
|
613.00p
|
619.50p
|
608.50p
|
613.50p
|
616,821
|
|
23/01/2025
|
633.00p
|
633.00p
|
600.50p
|
612.00p
|
437,164
|
|
22/01/2025
|
629.50p
|
629.50p
|
575.50p
|
609.00p
|
398,236
|
|
21/01/2025
|
620.00p
|
620.00p
|
602.50p
|
611.50p
|
398,170
|
|
20/01/2025
|
574.00p
|
614.00p
|
574.00p
|
610.50p
|
242,957
|
|
17/01/2025
|
622.50p
|
622.50p
|
591.00p
|
605.00p
|
653,896
|
|
16/01/2025
|
606.00p
|
625.50p
|
595.50p
|
607.50p
|
2,741,368
|
|
15/01/2025
|
593.00p
|
610.50p
|
589.00p
|
607.50p
|
219,493
|
|
14/01/2025
|
591.50p
|
617.50p
|
585.00p
|
587.50p
|
377,855
|
|
13/01/2025
|
580.00p
|
589.26p
|
577.50p
|
587.50p
|
424,371
|
|
10/01/2025
|
596.50p
|
599.00p
|
581.50p
|
582.50p
|
1,223,638
|
|
09/01/2025
|
580.50p
|
615.50p
|
572.50p
|
596.50p
|
962,807
|
|
08/01/2025
|
599.00p
|
604.50p
|
585.00p
|
586.00p
|
217,188
|
|
07/01/2025
|
605.00p
|
609.00p
|
591.00p
|
591.00p
|
682,344
|
|
06/01/2025
|
602.00p
|
613.50p
|
596.50p
|
607.50p
|
123,748
|
|
03/01/2025
|
610.00p
|
628.50p
|
599.50p
|
600.00p
|
759,714
|
|
02/01/2025
|
600.00p
|
621.00p
|
600.00p
|
609.50p
|
165,586
|
|
01/01/2025
|
595.00p
|
607.20p
|
595.00p
|
600.00p
|
61,492
|
|
31/12/2024
|
595.00p
|
607.20p
|
595.00p
|
600.00p
|
61,492
|
|
30/12/2024
|
621.50p
|
621.50p
|
595.39p
|
599.00p
|
140,475
|
|
27/12/2024
|
626.50p
|
639.00p
|
591.00p
|
600.00p
|
520,878
|
|
26/12/2024
|
611.00p
|
613.00p
|
601.00p
|
610.50p
|
58,763
|
|
25/12/2024
|
611.00p
|
613.00p
|
601.00p
|
610.50p
|
58,763
|
|
24/12/2024
|
611.00p
|
613.00p
|
601.00p
|
610.50p
|
58,763
|
|
23/12/2024
|
597.00p
|
610.50p
|
597.00p
|
603.00p
|
1,607,354
|
|
20/12/2024
|
603.00p
|
611.00p
|
598.00p
|
607.50p
|
851,530
|
|
19/12/2024
|
595.00p
|
608.50p
|
595.00p
|
607.00p
|
296,409
|
|
18/12/2024
|
605.00p
|
605.00p
|
598.00p
|
601.50p
|
609,193
|
|
17/12/2024
|
599.00p
|
610.50p
|
597.50p
|
600.00p
|
1,619,533
|
|
16/12/2024
|
595.00p
|
614.00p
|
595.00p
|
605.00p
|
210,739
|
|
13/12/2024
|
598.00p
|
607.00p
|
598.00p
|
601.00p
|
215,412
|
|
12/12/2024
|
615.50p
|
633.50p
|
603.50p
|
605.00p
|
235,196
|
|
11/12/2024
|
610.00p
|
617.00p
|
607.00p
|
610.50p
|
548,461
|
|
10/12/2024
|
613.50p
|
615.50p
|
606.99p
|
612.00p
|
1,034,911
|
|
09/12/2024
|
616.00p
|
632.00p
|
614.50p
|
616.50p
|
756,138
|
|
06/12/2024
|
595.00p
|
621.50p
|
595.00p
|
616.50p
|
1,723,894
|
|
05/12/2024
|
615.00p
|
626.50p
|
613.00p
|
614.00p
|
279,649
|
|
04/12/2024
|
635.00p
|
643.50p
|
620.50p
|
620.50p
|
949,731
|
|
03/12/2024
|
641.50p
|
649.50p
|
637.00p
|
640.00p
|
725,129
|
|
02/12/2024
|
616.50p
|
662.50p
|
607.50p
|
636.50p
|
195,181
|
|
29/11/2024
|
634.00p
|
642.00p
|
634.00p
|
642.00p
|
172,381
|
|
28/11/2024
|
656.50p
|
656.50p
|
600.00p
|
626.50p
|
162,191
|
|
27/11/2024
|
625.00p
|
669.50p
|
620.00p
|
626.50p
|
448,217
|
|
26/11/2024
|
606.00p
|
640.00p
|
606.00p
|
627.00p
|
1,368,583
|
|
25/11/2024
|
635.00p
|
635.00p
|
612.00p
|
614.50p
|
344,933
|
|
22/11/2024
|
598.00p
|
630.00p
|
590.00p
|
614.50p
|
169,373
|
|
21/11/2024
|
602.00p
|
618.00p
|
590.50p
|
614.50p
|
233,679
|
|
20/11/2024
|
612.00p
|
618.00p
|
598.00p
|
603.50p
|
864,436
|
|
19/11/2024
|
620.00p
|
625.50p
|
607.25p
|
614.00p
|
742,100
|
|
18/11/2024
|
625.00p
|
629.50p
|
613.50p
|
620.00p
|
560,374
|
|
15/11/2024
|
590.00p
|
629.50p
|
590.00p
|
623.50p
|
605,808
|
|
14/11/2024
|
615.00p
|
623.50p
|
591.00p
|
623.50p
|
239,100
|
|
13/11/2024
|
629.50p
|
629.50p
|
600.99p
|
613.00p
|
1,771,104
|
|
12/11/2024
|
612.00p
|
619.00p
|
605.50p
|
606.00p
|
312,178
|
|
11/11/2024
|
624.50p
|
634.11p
|
619.00p
|
624.50p
|
1,220,437
|
|
08/11/2024
|
625.50p
|
634.54p
|
613.00p
|
623.50p
|
2,563,594
|
|
07/11/2024
|
625.50p
|
631.50p
|
614.00p
|
627.50p
|
510,637
|
|
06/11/2024
|
603.50p
|
624.50p
|
602.00p
|
620.50p
|
1,398,970
|
|
05/11/2024
|
601.50p
|
610.00p
|
595.25p
|
598.00p
|
1,943,480
|
|
04/11/2024
|
601.00p
|
614.50p
|
600.00p
|
604.50p
|
589,199
|
|
01/11/2024
|
612.50p
|
639.00p
|
602.50p
|
608.00p
|
658,984
|
|
31/10/2024
|
650.00p
|
652.50p
|
612.00p
|
614.00p
|
923,468
|
|
30/10/2024
|
646.00p
|
680.79p
|
636.00p
|
648.50p
|
1,697,092
|
|
29/10/2024
|
701.00p
|
701.00p
|
647.50p
|
648.50p
|
622,976
|
|
28/10/2024
|
688.00p
|
688.00p
|
672.00p
|
673.50p
|
229,931
|
|
25/10/2024
|
680.00p
|
696.00p
|
671.00p
|
672.00p
|
350,345
|
|
24/10/2024
|
710.00p
|
710.00p
|
680.50p
|
705.50p
|
77,546
|
|
23/10/2024
|
706.50p
|
715.00p
|
698.94p
|
705.50p
|
193,951
|
|
22/10/2024
|
729.00p
|
729.00p
|
703.50p
|
710.00p
|
159,966
|
|
21/10/2024
|
725.00p
|
725.00p
|
707.50p
|
708.00p
|
160,816
|
|
18/10/2024
|
729.00p
|
729.00p
|
690.00p
|
723.00p
|
164,479
|
|
17/10/2024
|
700.00p
|
717.50p
|
699.78p
|
716.00p
|
740,189
|
|
16/10/2024
|
720.00p
|
720.00p
|
701.00p
|
707.50p
|
361,365
|
|
15/10/2024
|
705.00p
|
715.50p
|
703.50p
|
707.50p
|
137,885
|
|
14/10/2024
|
719.00p
|
719.00p
|
704.50p
|
706.50p
|
104,880
|
|
11/10/2024
|
714.00p
|
725.00p
|
701.00p
|
716.50p
|
136,554
|
|
10/10/2024
|
749.50p
|
749.50p
|
708.50p
|
712.00p
|
169,613
|
|
09/10/2024
|
723.50p
|
738.00p
|
715.50p
|
720.00p
|
1,193,816
|
|
08/10/2024
|
725.50p
|
734.50p
|
718.00p
|
725.00p
|
156,846
|
|
07/10/2024
|
740.00p
|
741.00p
|
717.02p
|
737.50p
|
734,552
|