LSE - Delayed Quote • GBp
J D Wetherspoon plc (JDW.L)
As of 12:24 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 727.00 | 734.50 | 726.00 | 732.50 | 732.50 | 18,523 |
| Apr 25, 2024 | 733.00 | 740.50 | 721.00 | 723.00 | 723.00 | 200,525 |
| Apr 24, 2024 | 739.00 | 742.50 | 729.50 | 735.50 | 735.50 | 207,720 |
| Apr 23, 2024 | 740.00 | 743.50 | 733.00 | 741.50 | 741.50 | 151,884 |
| Apr 22, 2024 | 727.50 | 740.50 | 726.00 | 737.00 | 737.00 | 163,149 |
| Apr 19, 2024 | 738.00 | 746.50 | 725.50 | 725.50 | 725.50 | 134,270 |
| Apr 18, 2024 | 718.00 | 737.00 | 718.00 | 730.50 | 730.50 | 212,276 |
| Apr 17, 2024 | 725.00 | 736.00 | 719.00 | 725.00 | 725.00 | 215,564 |
| Apr 16, 2024 | 736.00 | 743.79 | 720.50 | 723.00 | 723.00 | 1,023,859 |
| Apr 15, 2024 | 725.00 | 749.20 | 725.00 | 742.00 | 742.00 | 213,034 |
| Apr 12, 2024 | 770.00 | 770.00 | 727.00 | 727.00 | 727.00 | 212,541 |
| Apr 11, 2024 | 730.00 | 749.50 | 723.00 | 742.00 | 742.00 | 214,759 |
| Apr 10, 2024 | 741.00 | 753.00 | 738.00 | 743.00 | 743.00 | 209,263 |
| Apr 9, 2024 | 744.00 | 752.50 | 740.00 | 742.00 | 742.00 | 389,884 |
| Apr 8, 2024 | 734.00 | 750.00 | 732.00 | 747.00 | 747.00 | 456,750 |
| Apr 5, 2024 | 724.00 | 734.00 | 719.50 | 734.00 | 734.00 | 210,063 |
| Apr 4, 2024 | 726.00 | 739.00 | 714.00 | 729.50 | 729.50 | 232,843 |
| Apr 3, 2024 | 730.00 | 751.00 | 717.50 | 728.00 | 728.00 | 220,251 |
| Apr 2, 2024 | 735.00 | 743.00 | 725.03 | 730.00 | 730.00 | 360,292 |
| Mar 28, 2024 | 727.00 | 742.50 | 720.00 | 735.50 | 735.50 | 290,043 |
| Mar 27, 2024 | 750.00 | 755.51 | 723.50 | 723.50 | 723.50 | 936,267 |
| Mar 26, 2024 | 726.00 | 746.50 | 719.50 | 741.00 | 741.00 | 331,786 |
| Mar 25, 2024 | 747.50 | 759.50 | 716.03 | 726.00 | 726.00 | 569,382 |
| Mar 22, 2024 | 797.50 | 798.57 | 712.00 | 746.00 | 746.00 | 1,504,632 |
| Mar 21, 2024 | 789.00 | 803.00 | 780.50 | 796.50 | 796.50 | 249,157 |
| Mar 20, 2024 | 778.50 | 812.50 | 776.50 | 779.50 | 779.50 | 223,997 |
| Mar 19, 2024 | 811.50 | 815.00 | 792.00 | 793.00 | 793.00 | 248,574 |
| Mar 18, 2024 | 810.00 | 833.00 | 786.00 | 808.00 | 808.00 | 1,019,190 |
| Mar 15, 2024 | 810.00 | 812.50 | 795.50 | 812.50 | 812.50 | 1,457,199 |
| Mar 14, 2024 | 785.00 | 809.50 | 785.00 | 799.00 | 799.00 | 260,675 |
| Mar 13, 2024 | 792.50 | 809.50 | 790.50 | 807.50 | 807.50 | 378,290 |
| Mar 12, 2024 | 789.00 | 792.50 | 772.50 | 791.00 | 791.00 | 295,197 |
| Mar 11, 2024 | 789.00 | 789.00 | 767.50 | 784.00 | 784.00 | 183,639 |
| Mar 8, 2024 | 769.00 | 779.00 | 763.00 | 774.00 | 774.00 | 124,830 |
| Mar 7, 2024 | 771.50 | 788.00 | 760.00 | 777.50 | 777.50 | 224,113 |
| Mar 6, 2024 | 779.50 | 779.50 | 758.50 | 772.00 | 772.00 | 228,023 |
| Mar 5, 2024 | 769.50 | 774.99 | 760.00 | 763.00 | 763.00 | 135,782 |
| Mar 4, 2024 | 752.00 | 775.00 | 752.00 | 770.00 | 770.00 | 149,500 |
| Mar 1, 2024 | 780.00 | 780.00 | 758.00 | 767.50 | 767.50 | 172,749 |
| Feb 29, 2024 | 762.50 | 790.00 | 751.50 | 758.00 | 758.00 | 332,581 |
| Feb 28, 2024 | 788.50 | 827.50 | 767.00 | 773.50 | 773.50 | 176,800 |
| Feb 27, 2024 | 793.50 | 801.00 | 784.00 | 796.50 | 796.50 | 256,954 |
| Feb 26, 2024 | 804.50 | 809.50 | 791.00 | 791.00 | 791.00 | 166,413 |
| Feb 23, 2024 | 801.50 | 830.50 | 779.63 | 804.00 | 804.00 | 577,581 |
| Feb 22, 2024 | 792.00 | 825.50 | 792.00 | 821.00 | 821.00 | 136,854 |
| Feb 21, 2024 | 791.00 | 816.50 | 791.00 | 816.50 | 816.50 | 211,544 |
| Feb 20, 2024 | 793.50 | 812.50 | 781.50 | 801.00 | 801.00 | 163,762 |
| Feb 19, 2024 | 794.00 | 796.50 | 782.50 | 796.50 | 796.50 | 187,071 |
| Feb 16, 2024 | 780.50 | 806.50 | 780.50 | 791.00 | 791.00 | 115,176 |
| Feb 15, 2024 | 800.00 | 820.00 | 785.50 | 789.50 | 789.50 | 124,949 |
| Feb 14, 2024 | 768.50 | 796.50 | 768.50 | 796.50 | 796.50 | 159,647 |
| Feb 13, 2024 | 782.00 | 808.50 | 778.48 | 789.00 | 789.00 | 185,927 |
| Feb 12, 2024 | 812.50 | 821.50 | 798.49 | 808.50 | 808.50 | 187,791 |
| Feb 9, 2024 | 819.00 | 830.49 | 805.00 | 806.50 | 806.50 | 127,014 |
| Feb 8, 2024 | 828.50 | 848.50 | 827.00 | 830.00 | 830.00 | 266,541 |
| Feb 7, 2024 | 822.00 | 849.50 | 811.50 | 830.00 | 830.00 | 606,944 |
| Feb 6, 2024 | 850.00 | 850.00 | 808.50 | 823.50 | 823.50 | 452,793 |
| Feb 5, 2024 | 845.00 | 848.00 | 812.00 | 812.00 | 812.00 | 185,699 |
| Feb 2, 2024 | 849.00 | 862.50 | 836.50 | 839.00 | 839.00 | 668,274 |
| Feb 1, 2024 | 848.00 | 848.50 | 827.50 | 836.00 | 836.00 | 309,475 |
| Jan 31, 2024 | 840.50 | 842.00 | 828.00 | 840.00 | 840.00 | 407,598 |
| Jan 30, 2024 | 831.50 | 840.00 | 821.50 | 835.00 | 835.00 | 139,464 |
| Jan 29, 2024 | 839.50 | 840.00 | 817.50 | 831.00 | 831.00 | 346,273 |
| Jan 26, 2024 | 840.00 | 846.00 | 821.00 | 830.00 | 830.00 | 752,426 |
| Jan 25, 2024 | 815.00 | 835.50 | 815.00 | 834.50 | 834.50 | 795,633 |
| Jan 24, 2024 | 815.00 | 850.00 | 815.00 | 830.00 | 830.00 | 145,982 |
| Jan 23, 2024 | 847.00 | 857.50 | 834.50 | 841.00 | 841.00 | 194,078 |
| Jan 22, 2024 | 832.50 | 853.84 | 832.50 | 847.50 | 847.50 | 432,156 |
| Jan 19, 2024 | 832.50 | 845.00 | 827.93 | 832.50 | 832.50 | 246,388 |
| Jan 18, 2024 | 840.00 | 840.00 | 829.00 | 838.00 | 838.00 | 390,672 |
| Jan 17, 2024 | 839.50 | 839.50 | 807.50 | 830.50 | 830.50 | 200,296 |
| Jan 16, 2024 | 830.00 | 838.50 | 813.00 | 833.00 | 833.00 | 173,427 |
| Jan 15, 2024 | 829.00 | 839.50 | 810.00 | 828.00 | 828.00 | 1,262,043 |
| Jan 12, 2024 | 820.00 | 834.00 | 817.50 | 828.00 | 828.00 | 656,857 |
| Jan 11, 2024 | 829.00 | 837.50 | 799.25 | 812.50 | 812.50 | 708,846 |
| Jan 10, 2024 | 830.00 | 830.00 | 793.50 | 813.00 | 813.00 | 116,548 |
| Jan 9, 2024 | 790.00 | 817.50 | 790.00 | 811.00 | 811.00 | 290,921 |
| Jan 8, 2024 | 820.00 | 839.50 | 801.00 | 815.00 | 815.00 | 283,016 |
| Jan 5, 2024 | 804.50 | 817.00 | 798.00 | 807.50 | 807.50 | 151,175 |
| Jan 4, 2024 | 792.00 | 819.00 | 792.00 | 815.50 | 815.50 | 234,639 |
| Jan 3, 2024 | 832.00 | 833.00 | 798.00 | 808.00 | 808.00 | 154,864 |
| Jan 2, 2024 | 810.50 | 832.00 | 794.00 | 804.50 | 804.50 | 215,379 |
| Dec 29, 2023 | 791.00 | 818.00 | 790.50 | 810.50 | 810.50 | 308,914 |
| Dec 28, 2023 | 830.00 | 833.77 | 798.00 | 808.50 | 808.50 | 140,342 |
| Dec 27, 2023 | 777.00 | 820.00 | 776.50 | 820.00 | 820.00 | 217,667 |
| Dec 22, 2023 | 808.00 | 817.50 | 777.00 | 813.00 | 813.00 | 146,304 |
| Dec 21, 2023 | 810.00 | 835.00 | 794.00 | 818.00 | 818.00 | 147,890 |
| Dec 20, 2023 | 800.00 | 826.67 | 795.00 | 810.00 | 810.00 | 519,296 |
| Dec 19, 2023 | 800.00 | 810.00 | 765.50 | 801.50 | 801.50 | 201,184 |
| Dec 18, 2023 | 770.00 | 796.50 | 765.00 | 791.50 | 791.50 | 387,870 |
| Dec 15, 2023 | 770.50 | 800.00 | 765.00 | 783.00 | 783.00 | 672,097 |
| Dec 14, 2023 | 764.00 | 776.50 | 743.00 | 765.00 | 765.00 | 416,782 |
| Dec 13, 2023 | 764.50 | 764.50 | 737.50 | 737.50 | 737.50 | 1,016,195 |
| Dec 12, 2023 | 764.50 | 771.00 | 736.00 | 742.00 | 742.00 | 2,728,672 |
| Dec 11, 2023 | 748.50 | 767.00 | 730.00 | 753.00 | 753.00 | 250,300 |
| Dec 8, 2023 | 727.00 | 749.00 | 720.00 | 747.00 | 747.00 | 192,909 |
| Dec 7, 2023 | 735.00 | 739.50 | 700.00 | 733.00 | 733.00 | 1,453,291 |
| Dec 6, 2023 | 730.00 | 739.00 | 717.00 | 725.50 | 725.50 | 147,109 |
| Dec 5, 2023 | 730.00 | 735.00 | 689.50 | 721.00 | 721.00 | 1,996,284 |
| Dec 4, 2023 | 700.50 | 726.50 | 699.00 | 725.00 | 725.00 | 349,735 |
| Dec 1, 2023 | 689.50 | 701.00 | 679.00 | 700.50 | 700.50 | 85,192 |
| Nov 30, 2023 | 725.00 | 726.00 | 677.50 | 686.00 | 686.00 | 423,887 |
| Nov 29, 2023 | 725.00 | 725.00 | 691.50 | 714.00 | 714.00 | 141,310 |
| Nov 28, 2023 | 725.00 | 728.50 | 698.50 | 712.00 | 712.00 | 90,263 |
| Nov 27, 2023 | 712.50 | 734.00 | 700.50 | 709.50 | 709.50 | 709,609 |
| Nov 24, 2023 | 711.50 | 718.50 | 695.49 | 712.00 | 712.00 | 159,857 |
| Nov 23, 2023 | 710.00 | 720.00 | 697.00 | 712.00 | 712.00 | 123,932 |
| Nov 22, 2023 | 699.50 | 717.00 | 691.50 | 711.50 | 711.50 | 187,469 |
| Nov 21, 2023 | 713.50 | 714.50 | 698.00 | 699.00 | 699.00 | 105,048 |
| Nov 20, 2023 | 709.00 | 719.00 | 695.44 | 711.00 | 711.00 | 169,759 |
| Nov 17, 2023 | 719.50 | 719.50 | 698.00 | 706.50 | 706.50 | 154,383 |
| Nov 16, 2023 | 746.00 | 746.00 | 696.00 | 696.50 | 696.50 | 230,473 |
| Nov 15, 2023 | 709.50 | 742.50 | 700.00 | 740.00 | 740.00 | 891,101 |
| Nov 14, 2023 | 683.00 | 709.50 | 652.50 | 709.50 | 709.50 | 290,624 |
| Nov 13, 2023 | 662.00 | 704.50 | 645.00 | 672.00 | 672.00 | 171,033 |
| Nov 10, 2023 | 662.00 | 677.50 | 650.00 | 660.50 | 660.50 | 327,318 |
| Nov 9, 2023 | 680.00 | 680.00 | 650.50 | 677.50 | 677.50 | 148,535 |
| Nov 8, 2023 | 700.00 | 700.50 | 650.50 | 677.00 | 677.00 | 146,015 |
| Nov 7, 2023 | 668.50 | 692.00 | 646.50 | 676.00 | 676.00 | 231,977 |
| Nov 6, 2023 | 663.00 | 684.50 | 656.67 | 681.00 | 681.00 | 333,442 |
| Nov 3, 2023 | 697.00 | 697.00 | 666.00 | 680.50 | 680.50 | 254,506 |
| Nov 2, 2023 | 639.00 | 675.50 | 639.00 | 666.50 | 666.50 | 195,469 |
| Nov 1, 2023 | 622.00 | 648.00 | 613.75 | 642.50 | 642.50 | 171,453 |
| Oct 31, 2023 | 609.50 | 643.50 | 607.00 | 632.00 | 632.00 | 924,046 |
| Oct 30, 2023 | 640.00 | 640.00 | 587.00 | 622.00 | 622.00 | 205,361 |
| Oct 27, 2023 | 606.00 | 648.50 | 600.50 | 613.00 | 613.00 | 159,836 |
| Oct 26, 2023 | 592.00 | 620.00 | 592.00 | 613.00 | 613.00 | 589,113 |
| Oct 25, 2023 | 615.00 | 624.50 | 598.00 | 621.00 | 621.00 | 448,628 |
| Oct 24, 2023 | 635.00 | 649.00 | 619.50 | 620.00 | 620.00 | 261,144 |
| Oct 23, 2023 | 600.50 | 648.50 | 587.00 | 630.00 | 630.00 | 546,029 |
| Oct 20, 2023 | 650.00 | 650.00 | 591.00 | 628.00 | 628.00 | 190,416 |
| Oct 19, 2023 | 642.00 | 650.00 | 587.00 | 634.00 | 634.00 | 153,634 |
| Oct 18, 2023 | 647.00 | 659.50 | 616.00 | 650.00 | 650.00 | 182,688 |
| Oct 17, 2023 | 644.50 | 664.00 | 636.50 | 655.00 | 655.00 | 728,477 |
| Oct 16, 2023 | 639.00 | 654.50 | 611.00 | 647.50 | 647.50 | 310,512 |
| Oct 13, 2023 | 654.00 | 665.00 | 637.00 | 640.50 | 640.50 | 214,848 |
| Oct 12, 2023 | 660.00 | 674.00 | 653.00 | 655.50 | 655.50 | 248,969 |
| Oct 11, 2023 | 653.50 | 672.50 | 638.00 | 656.50 | 656.50 | 184,043 |
| Oct 10, 2023 | 635.50 | 660.50 | 635.50 | 659.00 | 659.00 | 1,073,456 |
| Oct 9, 2023 | 647.50 | 678.00 | 628.00 | 635.50 | 635.50 | 539,942 |
| Oct 6, 2023 | 695.50 | 709.50 | 632.00 | 652.00 | 652.00 | 1,208,802 |
| Oct 5, 2023 | 675.00 | 701.00 | 675.00 | 696.50 | 696.50 | 454,089 |
| Oct 4, 2023 | 650.00 | 696.00 | 650.00 | 677.50 | 677.50 | 411,618 |
| Oct 3, 2023 | 675.50 | 687.00 | 651.50 | 662.00 | 662.00 | 295,438 |
| Oct 2, 2023 | 690.00 | 702.00 | 664.50 | 673.00 | 673.00 | 378,191 |
| Sep 29, 2023 | 691.50 | 704.43 | 681.00 | 691.50 | 691.50 | 296,918 |
| Sep 28, 2023 | 687.00 | 703.50 | 673.00 | 686.50 | 686.50 | 166,767 |
| Sep 27, 2023 | 669.50 | 684.00 | 656.70 | 677.50 | 677.50 | 245,085 |
| Sep 26, 2023 | 682.00 | 690.50 | 675.00 | 677.50 | 677.50 | 185,898 |
| Sep 25, 2023 | 707.50 | 733.48 | 684.50 | 689.00 | 689.00 | 280,193 |
| Sep 22, 2023 | 718.00 | 734.50 | 703.00 | 708.00 | 708.00 | 456,771 |
| Sep 21, 2023 | 690.50 | 731.50 | 686.40 | 723.50 | 723.50 | 205,895 |
| Sep 20, 2023 | 704.50 | 722.00 | 674.00 | 712.50 | 712.50 | 190,973 |
| Sep 19, 2023 | 680.00 | 725.00 | 680.00 | 700.50 | 700.50 | 181,224 |
| Sep 18, 2023 | 729.00 | 729.00 | 699.57 | 706.00 | 706.00 | 205,541 |
| Sep 15, 2023 | 718.50 | 729.00 | 703.00 | 708.50 | 708.50 | 397,469 |
| Sep 14, 2023 | 680.00 | 720.50 | 660.50 | 720.00 | 720.00 | 257,062 |
| Sep 13, 2023 | 695.00 | 704.99 | 655.50 | 695.00 | 695.00 | 217,692 |
| Sep 12, 2023 | 687.00 | 704.50 | 677.00 | 699.50 | 699.50 | 383,310 |
| Sep 11, 2023 | 685.00 | 696.50 | 681.50 | 681.50 | 681.50 | 137,475 |
| Sep 8, 2023 | 691.00 | 701.50 | 681.50 | 687.50 | 687.50 | 208,023 |
| Sep 7, 2023 | 673.00 | 691.00 | 670.00 | 680.00 | 680.00 | 783,419 |
| Sep 6, 2023 | 680.50 | 686.50 | 671.00 | 676.50 | 676.50 | 250,332 |
| Sep 5, 2023 | 675.00 | 707.00 | 675.00 | 686.50 | 686.50 | 209,709 |
| Sep 4, 2023 | 719.00 | 742.50 | 697.00 | 701.50 | 701.50 | 310,842 |
| Sep 1, 2023 | 724.50 | 734.00 | 708.00 | 718.50 | 718.50 | 448,987 |
| Aug 31, 2023 | 709.00 | 723.00 | 701.50 | 723.00 | 723.00 | 490,635 |
| Aug 30, 2023 | 698.00 | 714.00 | 690.00 | 707.50 | 707.50 | 953,656 |
| Aug 29, 2023 | 700.00 | 707.00 | 689.00 | 698.00 | 698.00 | 1,107,887 |
| Aug 25, 2023 | 700.00 | 700.00 | 667.50 | 681.00 | 681.00 | 118,868 |
| Aug 24, 2023 | 685.50 | 699.00 | 675.50 | 675.50 | 675.50 | 181,235 |
| Aug 23, 2023 | 655.00 | 687.07 | 650.00 | 686.00 | 686.00 | 1,005,065 |
| Aug 22, 2023 | 640.50 | 657.50 | 639.00 | 653.00 | 653.00 | 1,232,405 |
| Aug 21, 2023 | 625.00 | 648.50 | 622.00 | 642.50 | 642.50 | 253,696 |
| Aug 18, 2023 | 638.50 | 645.00 | 622.50 | 636.00 | 636.00 | 912,106 |
| Aug 17, 2023 | 699.00 | 699.00 | 644.00 | 644.50 | 644.50 | 236,914 |
| Aug 16, 2023 | 665.50 | 696.99 | 651.50 | 673.00 | 673.00 | 181,757 |
| Aug 15, 2023 | 647.50 | 688.00 | 647.50 | 684.50 | 684.50 | 188,471 |
| Aug 14, 2023 | 658.50 | 690.00 | 653.00 | 680.00 | 680.00 | 239,519 |
| Aug 11, 2023 | 655.50 | 665.00 | 649.50 | 659.50 | 659.50 | 148,333 |
| Aug 10, 2023 | 641.00 | 661.50 | 624.50 | 659.00 | 659.00 | 514,959 |
| Aug 9, 2023 | 660.00 | 660.00 | 618.50 | 638.50 | 638.50 | 448,956 |
| Aug 8, 2023 | 634.00 | 649.50 | 609.00 | 635.50 | 635.50 | 388,037 |
| Aug 7, 2023 | 660.00 | 660.00 | 634.85 | 644.50 | 644.50 | 325,049 |
| Aug 4, 2023 | 649.00 | 655.86 | 637.00 | 647.00 | 647.00 | 362,070 |
| Aug 3, 2023 | 643.50 | 676.00 | 624.00 | 645.00 | 645.00 | 307,253 |
| Aug 2, 2023 | 663.00 | 663.00 | 647.50 | 650.00 | 650.00 | 460,594 |
| Aug 1, 2023 | 669.00 | 683.50 | 648.50 | 666.50 | 666.50 | 306,796 |
| Jul 31, 2023 | 729.50 | 729.50 | 676.00 | 676.00 | 676.00 | 231,217 |
| Jul 28, 2023 | 701.00 | 703.00 | 688.00 | 693.00 | 693.00 | 226,102 |
| Jul 27, 2023 | 693.00 | 713.30 | 686.60 | 703.00 | 703.00 | 496,186 |
| Jul 26, 2023 | 655.50 | 697.50 | 655.50 | 692.50 | 692.50 | 321,492 |
| Jul 25, 2023 | 692.50 | 700.35 | 682.00 | 687.00 | 687.00 | 200,590 |
| Jul 24, 2023 | 707.00 | 712.00 | 692.50 | 692.50 | 692.50 | 203,573 |
| Jul 21, 2023 | 732.50 | 732.50 | 694.00 | 710.50 | 710.50 | 704,684 |
| Jul 20, 2023 | 721.00 | 730.75 | 700.00 | 707.00 | 707.00 | 383,188 |
| Jul 19, 2023 | 731.00 | 753.00 | 722.00 | 727.50 | 727.50 | 313,119 |
| Jul 18, 2023 | 714.00 | 731.50 | 699.35 | 717.50 | 717.50 | 1,345,139 |
| Jul 17, 2023 | 691.00 | 723.00 | 690.00 | 703.50 | 703.50 | 200,611 |
| Jul 14, 2023 | 728.50 | 728.50 | 700.50 | 710.50 | 710.50 | 275,843 |
| Jul 13, 2023 | 731.50 | 731.50 | 703.00 | 708.00 | 708.00 | 442,760 |
| Jul 12, 2023 | 672.00 | 740.00 | 654.80 | 731.00 | 731.00 | 1,302,695 |
| Jul 11, 2023 | 686.00 | 686.00 | 656.00 | 662.50 | 662.50 | 251,836 |
| Jul 10, 2023 | 636.50 | 662.00 | 634.50 | 656.00 | 656.00 | 144,843 |
| Jul 7, 2023 | 650.50 | 655.00 | 642.50 | 653.50 | 653.50 | 178,450 |
| Jul 6, 2023 | 666.50 | 667.00 | 636.00 | 651.00 | 651.00 | 204,149 |
| Jul 5, 2023 | 686.00 | 686.00 | 665.50 | 668.00 | 668.00 | 181,476 |
| Jul 4, 2023 | 670.00 | 682.50 | 670.00 | 682.00 | 682.00 | 141,040 |
| Jul 3, 2023 | 685.00 | 685.00 | 671.51 | 683.50 | 683.50 | 164,950 |
| Jun 30, 2023 | 669.00 | 681.50 | 661.16 | 672.50 | 672.50 | 319,631 |
| Jun 29, 2023 | 676.00 | 676.00 | 661.00 | 674.00 | 674.00 | 260,817 |
| Jun 28, 2023 | 656.00 | 673.00 | 649.00 | 669.00 | 669.00 | 505,428 |
| Jun 27, 2023 | 652.50 | 657.50 | 640.00 | 654.00 | 654.00 | 502,407 |
| Jun 26, 2023 | 685.00 | 685.00 | 643.00 | 649.50 | 649.50 | 378,514 |
| Jun 23, 2023 | 658.50 | 676.00 | 657.00 | 659.00 | 659.00 | 188,545 |
| Jun 22, 2023 | 671.50 | 678.50 | 652.00 | 672.50 | 672.50 | 771,579 |
| Jun 21, 2023 | 694.50 | 694.50 | 666.00 | 678.00 | 678.00 | 253,325 |
| Jun 20, 2023 | 687.00 | 706.50 | 677.50 | 681.00 | 681.00 | 291,941 |
| Jun 19, 2023 | 682.00 | 692.71 | 675.50 | 682.50 | 682.50 | 1,498,071 |
| Jun 16, 2023 | 696.50 | 728.50 | 676.50 | 682.50 | 682.50 | 1,064,924 |
| Jun 15, 2023 | 720.00 | 720.00 | 684.50 | 696.50 | 696.50 | 476,187 |
| Jun 14, 2023 | 750.00 | 750.00 | 714.00 | 718.00 | 718.00 | 268,063 |
| Jun 13, 2023 | 725.00 | 729.50 | 702.50 | 723.50 | 723.50 | 259,606 |
| Jun 12, 2023 | 742.50 | 742.50 | 724.50 | 726.50 | 726.50 | 666,132 |
| Jun 9, 2023 | 721.00 | 738.00 | 712.00 | 726.00 | 726.00 | 505,952 |
| Jun 8, 2023 | 715.00 | 738.50 | 715.00 | 738.50 | 738.50 | 765,564 |
| Jun 7, 2023 | 750.50 | 755.50 | 728.50 | 728.50 | 728.50 | 229,346 |
| Jun 6, 2023 | 728.00 | 751.00 | 721.00 | 746.00 | 746.00 | 301,692 |
| Jun 5, 2023 | 721.00 | 734.00 | 719.50 | 734.00 | 734.00 | 264,881 |
| Jun 2, 2023 | 721.50 | 742.00 | 712.50 | 728.00 | 728.00 | 476,674 |
| Jun 1, 2023 | 735.00 | 775.00 | 711.50 | 731.50 | 731.50 | 229,090 |
| May 31, 2023 | 738.00 | 755.00 | 727.00 | 733.50 | 733.50 | 972,421 |
| May 30, 2023 | 725.00 | 737.00 | 704.50 | 710.50 | 710.50 | 253,332 |
| May 26, 2023 | 703.00 | 720.00 | 703.00 | 712.50 | 712.50 | 321,477 |
| May 25, 2023 | 700.50 | 721.00 | 700.50 | 712.50 | 712.50 | 221,217 |
| May 24, 2023 | 749.00 | 749.00 | 701.00 | 712.50 | 712.50 | 515,274 |
| May 23, 2023 | 734.50 | 761.00 | 718.50 | 720.00 | 720.00 | 355,593 |
| May 22, 2023 | 739.00 | 746.50 | 734.00 | 741.00 | 741.00 | 974,219 |
| May 19, 2023 | 768.50 | 771.79 | 736.50 | 736.50 | 736.50 | 288,844 |
| May 18, 2023 | 742.00 | 769.80 | 742.00 | 764.00 | 764.00 | 923,506 |
| May 17, 2023 | 755.50 | 776.07 | 740.00 | 756.00 | 756.00 | 1,005,623 |
| May 16, 2023 | 771.00 | 776.50 | 753.50 | 765.50 | 765.50 | 353,399 |
| May 15, 2023 | 759.00 | 777.50 | 737.65 | 768.50 | 768.50 | 436,509 |
| May 12, 2023 | 798.50 | 798.50 | 756.50 | 758.00 | 758.00 | 795,232 |
| May 11, 2023 | 791.50 | 792.50 | 763.00 | 779.00 | 779.00 | 611,076 |
| May 10, 2023 | 767.50 | 816.00 | 745.50 | 783.50 | 783.50 | 1,107,690 |
| May 9, 2023 | 757.00 | 759.50 | 743.18 | 744.50 | 744.50 | 1,540,139 |
| May 5, 2023 | 719.00 | 756.00 | 719.00 | 754.50 | 754.50 | 1,167,425 |
| May 4, 2023 | 730.00 | 737.00 | 720.00 | 728.50 | 728.50 | 1,430,250 |
| May 3, 2023 | 724.50 | 729.00 | 719.01 | 727.00 | 727.00 | 290,606 |
| May 2, 2023 | 711.00 | 728.00 | 700.78 | 724.50 | 724.50 | 530,596 |
| Apr 28, 2023 | 697.50 | 715.50 | 697.50 | 713.00 | 713.00 | 412,504 |
| Apr 27, 2023 | 700.00 | 713.00 | 687.50 | 709.50 | 709.50 | 401,131 |
| Apr 26, 2023 | 681.00 | 695.00 | 674.50 | 689.00 | 689.00 | 241,110 |
Related Tickers
MAB.L Mitchells & Butlers plc
238.21
+0.94%
MARS.L Marston's PLC
27.40
+0.54%
DOM.L Domino's Pizza Group plc
332.54
+1.88%
CPG.L Compass Group PLC
2,212.44
-0.88%
LGRS.L Loungers plc
237.70
+2.90%
SSPG.L SSP Group plc
198.00
-0.65%
DPP.L DP Poland Plc
10.56
+3.02%
MEX.L Tortilla Mexican Grill plc
50.00
+6.38%
43Y.F Shepherd Neame Limited
8.00
0.00%
SHEP.AQ Shepherd Neame Limited
680.20
-0.70%