JD Sports Fashion (JD.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JD Sports Fashion

Date Open High Low Close* Volume
09/05/2025 84.54p 87.40p 84.43p 86.58p 12718429
08/05/2025 83.00p 86.76p 82.60p 84.50p 18089292
07/05/2025 80.98p 82.96p 80.16p 82.96p 51534248
06/05/2025 80.00p 81.88p 79.40p 81.16p 9934595
02/05/2025 79.80p 80.40p 77.68p 79.98p 10253839
01/05/2025 78.96p 79.96p 78.48p 79.76p 7335507
30/04/2025 80.42p 81.54p 77.94p 78.58p 50971616
29/04/2025 79.28p 81.19p 79.10p 80.74p 17301896
28/04/2025 77.54p 80.10p 77.06p 78.92p 7623219
25/04/2025 78.32p 79.24p 76.74p 77.54p 16295215
24/04/2025 76.40p 78.66p 76.20p 78.16p 51685652
23/04/2025 78.26p 78.76p 76.74p 77.20p 18852120
22/04/2025 76.00p 76.66p 74.24p 76.60p 8666047
17/04/2025 72.90p 75.24p 72.90p 75.00p 49882107
16/04/2025 74.50p 74.68p 72.18p 73.04p 9099435
15/04/2025 74.38p 75.36p 73.78p 75.06p 7790557
14/04/2025 74.02p 75.38p 72.98p 73.56p 18556524
11/04/2025 74.50p 75.66p 72.12p 72.12p 14928708
10/04/2025 80.00p 80.00p 72.08p 73.42p 34881696
09/04/2025 61.22p 71.96p 61.04p 69.18p 35247876
08/04/2025 64.80p 66.10p 62.40p 63.16p 17004010
07/04/2025 64.54p 67.80p 62.14p 63.48p 23038422
04/04/2025 65.58p 68.02p 64.00p 67.26p 23198452
03/04/2025 69.00p 69.18p 63.80p 65.34p 44707120
02/04/2025 69.90p 71.46p 68.69p 70.94p 12004616
01/04/2025 69.00p 69.70p 67.70p 69.40p 16249147
31/03/2025 70.70p 71.02p 67.72p 67.90p 18330600
28/03/2025 72.56p 74.16p 71.06p 71.96p 9499358
27/03/2025 72.12p 73.38p 71.40p 72.78p 11629095
26/03/2025 74.26p 74.26p 72.34p 72.94p 10814776
25/03/2025 73.82p 74.52p 72.84p 73.72p 13948754
24/03/2025 76.48p 76.56p 71.20p 73.74p 28171678
21/03/2025 77.48p 77.66p 74.56p 75.76p 30152570
20/03/2025 80.02p 82.34p 79.46p 79.82p 15959207
19/03/2025 77.76p 80.14p 77.48p 79.52p 18767068
18/03/2025 74.76p 78.54p 74.30p 77.94p 10326625
17/03/2025 72.92p 75.10p 72.58p 74.54p 15619861
14/03/2025 71.26p 73.60p 70.66p 72.60p 18870270
13/03/2025 72.84p 73.60p 71.09p 71.28p 14112226
12/03/2025 75.34p 75.48p 72.62p 72.88p 14162609
11/03/2025 77.00p 78.36p 75.19p 75.26p 18000972
10/03/2025 78.76p 80.40p 77.38p 77.68p 11426923
07/03/2025 75.64p 78.60p 74.90p 77.82p 12404404
06/03/2025 76.30p 77.68p 75.27p 75.64p 16480550
05/03/2025 78.18p 79.22p 75.46p 75.46p 19060498
04/03/2025 78.24p 79.20p 76.68p 76.68p 20331376
03/03/2025 77.82p 79.44p 77.30p 79.10p 10749698
28/02/2025 78.62p 79.60p 78.06p 78.06p 30497472
27/02/2025 78.92p 80.94p 78.16p 79.34p 14066454
26/02/2025 80.06p 81.46p 79.62p 79.90p 11840936
25/02/2025 81.04p 82.54p 79.92p 80.00p 9436687
24/02/2025 81.72p 82.08p 79.94p 81.88p 11580677
21/02/2025 81.52p 84.18p 80.88p 81.44p 11452746
20/02/2025 81.38p 83.40p 80.89p 81.36p 8323450
19/02/2025 83.34p 84.74p 80.64p 81.12p 16730958
18/02/2025 86.20p 86.38p 83.56p 83.98p 20936392
17/02/2025 85.86p 86.24p 84.78p 85.84p 4904755
14/02/2025 88.00p 88.38p 86.08p 86.08p 7946767
13/02/2025 88.60p 90.34p 85.62p 87.50p 13110666
12/02/2025 87.08p 88.84p 85.68p 87.10p 16066295
11/02/2025 84.00p 86.12p 82.62p 85.70p 18851044
10/02/2025 82.24p 83.74p 82.02p 83.74p 11951952
07/02/2025 84.50p 85.12p 82.30p 82.30p 14240874
06/02/2025 84.96p 85.20p 83.73p 84.74p 14733510
05/02/2025 84.74p 85.48p 83.19p 84.32p 11300201
04/02/2025 84.32p 85.10p 83.20p 84.64p 10065267
03/02/2025 86.90p 87.66p 84.96p 84.96p 13518004
31/01/2025 87.28p 89.74p 86.42p 89.12p 13987655
30/01/2025 85.68p 87.66p 85.48p 87.18p 15161310
29/01/2025 82.70p 86.30p 81.96p 86.30p 20236266
28/01/2025 81.42p 85.08p 81.42p 82.48p 37504984
27/01/2025 82.94p 84.22p 81.38p 81.38p 15565741
24/01/2025 82.28p 84.90p 82.28p 84.00p 17412172
23/01/2025 82.10p 82.30p 80.20p 81.70p 25978240
22/01/2025 82.68p 85.28p 82.54p 82.98p 13842960
21/01/2025 83.80p 84.76p 82.84p 83.64p 16509417
20/01/2025 84.70p 86.62p 83.90p 84.08p 20135428
17/01/2025 87.84p 88.72p 85.04p 85.04p 25589138
16/01/2025 92.36p 93.20p 87.36p 87.36p 35663716
15/01/2025 91.02p 93.60p 89.06p 92.88p 20905572
14/01/2025 84.98p 90.84p 83.50p 90.18p 44636084
13/01/2025 97.20p 98.90p 95.64p 96.30p 11608995
10/01/2025 99.40p 100.40p 96.64p 96.64p 18079590
09/01/2025 97.06p 99.80p 95.28p 99.66p 12853171
08/01/2025 101.45p 102.56p 97.26p 97.54p 12322909
07/01/2025 99.88p 104.30p 99.46p 101.50p 14158562
06/01/2025 94.40p 101.25p 94.18p 97.94p 10013294
03/01/2025 95.16p 95.78p 93.84p 94.16p 6718406
02/01/2025 95.98p 96.70p 94.98p 95.14p 4113968
31/12/2024 93.68p 95.90p 92.90p 95.90p 3294860
30/12/2024 93.20p 93.92p 92.14p 92.82p 4556467
27/12/2024 95.00p 95.48p 93.64p 93.98p 4499706
24/12/2024 94.94p 96.26p 94.01p 94.92p 2709927
23/12/2024 94.30p 94.98p 93.58p 94.08p 26951070
20/12/2024 96.02p 97.10p 94.24p 95.00p 30089100
19/12/2024 95.48p 97.38p 95.04p 97.10p 14542505
18/12/2024 97.02p 97.90p 95.88p 97.38p 19503584
17/12/2024 98.14p 98.78p 96.24p 96.24p 15980027
16/12/2024 99.74p 100.27p 97.68p 98.98p 13753064
13/12/2024 101.95p 102.40p 99.68p 100.05p 17068910
12/12/2024 102.70p 103.40p 101.60p 102.00p 9731378
11/12/2024 101.20p 103.20p 100.15p 102.55p 11761464
10/12/2024 103.60p 104.20p 102.25p 102.60p 9622323
09/12/2024 105.00p 105.70p 103.85p 104.45p 7559852
06/12/2024 102.15p 105.75p 101.95p 104.65p 9630642
05/12/2024 101.70p 103.00p 100.20p 102.40p 8020793
04/12/2024 103.55p 105.28p 101.55p 102.70p 20817176
03/12/2024 102.40p 103.35p 101.60p 102.90p 7295446
02/12/2024 101.40p 103.45p 100.45p 102.75p 6085126
29/11/2024 103.50p 104.30p 101.50p 101.80p 10273645
28/11/2024 102.35p 105.29p 101.85p 103.40p 9097681
27/11/2024 101.20p 102.25p 100.15p 101.65p 7673054
26/11/2024 102.25p 102.90p 99.28p 101.15p 11008824
25/11/2024 95.14p 102.80p 95.14p 102.80p 53080240
22/11/2024 96.04p 97.40p 93.30p 93.46p 26180184
21/11/2024 102.30p 103.37p 93.92p 95.44p 66190800
20/11/2024 117.15p 117.90p 112.35p 112.95p 11351133
19/11/2024 115.90p 117.65p 114.40p 116.80p 8406308
18/11/2024 117.65p 119.03p 115.77p 116.00p 14977669
15/11/2024 115.90p 118.40p 115.65p 118.40p 9476469
14/11/2024 116.15p 118.35p 116.15p 117.00p 6641863
13/11/2024 119.55p 120.00p 116.30p 116.30p 7594129
12/11/2024 117.75p 118.65p 116.15p 117.25p 10569619
11/11/2024 121.65p 122.55p 119.65p 119.65p 3515303
08/11/2024 124.05p 124.88p 119.90p 120.75p 7971057
07/11/2024 123.95p 124.95p 121.60p 124.00p 6901840
06/11/2024 125.10p 127.22p 122.30p 122.95p 8414727
05/11/2024 124.30p 125.25p 123.10p 123.10p 6502624
04/11/2024 125.45p 126.80p 124.45p 124.65p 5057684
01/11/2024 122.65p 124.55p 121.45p 123.60p 6720769
31/10/2024 125.80p 126.60p 122.05p 124.00p 11565664
30/10/2024 127.25p 130.00p 127.00p 127.05p 10588155
29/10/2024 133.25p 133.95p 128.00p 128.10p 6077688
28/10/2024 132.75p 134.65p 132.25p 133.00p 3833357
25/10/2024 133.65p 134.95p 131.95p 131.95p 4568578
24/10/2024 133.80p 136.35p 132.50p 134.50p 3345953
23/10/2024 135.00p 137.40p 134.40p 134.50p 5432497
22/10/2024 133.00p 135.15p 132.05p 134.10p 3443930
21/10/2024 136.85p 137.55p 133.34p 133.95p 6111977
18/10/2024 138.10p 139.10p 136.00p 136.60p 3602713
17/10/2024 136.45p 140.70p 136.05p 138.10p 9003169
16/10/2024 133.25p 138.10p 133.25p 136.35p 8340060
15/10/2024 131.40p 132.90p 130.60p 132.90p 10718158
14/10/2024 130.85p 131.40p 127.30p 129.85p 7400786
11/10/2024 131.55p 132.40p 130.00p 131.10p 7006292
10/10/2024 132.00p 133.05p 130.50p 130.50p 6539547
09/10/2024 132.90p 133.75p 131.75p 132.35p 6614893
08/10/2024 132.65p 132.85p 129.70p 131.80p 16516932
07/10/2024 140.00p 140.15p 134.30p 134.30p 9781402
04/10/2024 141.55p 142.09p 136.85p 138.65p 17231200
03/10/2024 142.40p 144.60p 141.00p 142.45p 13441490
02/10/2024 145.00p 147.90p 138.90p 140.35p 16675631
01/10/2024 154.90p 155.30p 149.50p 149.50p 9445596
30/09/2024 154.65p 156.45p 152.60p 154.05p 8642492
27/09/2024 154.60p 156.85p 153.35p 155.55p 5711729
26/09/2024 154.65p 157.40p 151.43p 154.10p 9655264
25/09/2024 152.60p 156.10p 151.35p 153.90p 11914693
24/09/2024 156.00p 156.85p 152.39p 153.25p 3115579
23/09/2024 154.20p 154.90p 151.80p 154.10p 3320967
20/09/2024 155.40p 158.00p 152.05p 152.05p 13383212
19/09/2024 152.50p 157.60p 151.35p 156.50p 9730525
18/09/2024 158.90p 159.45p 150.15p 150.20p 20100578
17/09/2024 155.75p 162.10p 155.75p 159.70p 22025808
16/09/2024 148.20p 154.30p 147.35p 154.30p 9456430
13/09/2024 145.30p 149.50p 144.40p 148.90p 7396534
12/09/2024 142.50p 145.01p 141.85p 144.90p 15521751
11/09/2024 141.10p 141.80p 137.00p 139.80p 12288233
10/09/2024 135.50p 142.25p 135.35p 140.50p 11676990
09/09/2024 135.45p 137.46p 134.40p 135.85p 3488834
06/09/2024 133.90p 135.70p 131.88p 133.60p 11194923
05/09/2024 132.45p 136.45p 132.35p 134.25p 4528535
04/09/2024 130.95p 134.90p 128.50p 133.20p 14059698
03/09/2024 134.60p 136.30p 133.55p 133.55p 10539085
02/09/2024 137.95p 138.60p 134.85p 134.85p 4020221
30/08/2024 138.40p 139.70p 137.30p 137.95p 7567791
29/08/2024 137.80p 140.23p 136.00p 138.05p 7435704
28/08/2024 143.70p 144.40p 137.30p 137.30p 7696404
27/08/2024 148.65p 148.90p 139.65p 143.10p 24378670
23/08/2024 141.85p 149.70p 139.15p 149.25p 16451850
22/08/2024 135.50p 141.85p 130.75p 141.85p 38946568
21/08/2024 122.65p 128.15p 122.50p 128.15p 17746132
20/08/2024 128.75p 129.77p 122.90p 123.20p 6795270
19/08/2024 126.50p 130.36p 125.70p 128.85p 14132350
16/08/2024 127.00p 127.60p 125.75p 126.85p 5310797
15/08/2024 124.00p 126.80p 120.25p 126.50p 9197817
14/08/2024 122.65p 124.05p 121.85p 122.95p 4009260
13/08/2024 121.05p 123.10p 119.95p 121.65p 5586278
12/08/2024 122.50p 123.35p 119.30p 120.35p 14699741
09/08/2024 122.75p 126.30p 119.35p 125.45p 13550225
08/08/2024 125.50p 125.80p 121.00p 122.60p 5236908
07/08/2024 124.80p 127.45p 124.40p 125.95p 8412439
06/08/2024 121.00p 127.50p 120.40p 123.40p 25662078
05/08/2024 120.95p 121.80p 115.00p 120.00p 20693322
02/08/2024 130.25p 132.25p 123.50p 123.75p 16697468
01/08/2024 132.10p 132.60p 130.38p 132.45p 11763715
31/07/2024 130.90p 131.60p 129.62p 131.60p 10199853
30/07/2024 127.85p 129.85p 126.30p 129.50p 6890643
29/07/2024 124.60p 128.30p 124.00p 128.30p 10101773
26/07/2024 119.85p 123.70p 119.75p 123.20p 6812943
25/07/2024 120.10p 120.15p 117.45p 119.30p 25625828

*Close Price adjusted for both dividends and splits