JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
24/07/2024 119.00p 121.70p 119.00p 121.40p 5825197
23/07/2024 117.10p 120.31p 117.10p 119.85p 6241038
22/07/2024 117.80p 119.65p 116.60p 117.90p 7010773
19/07/2024 120.50p 121.60p 114.66p 117.15p 10349035
18/07/2024 117.75p 120.95p 115.95p 120.90p 10357065
17/07/2024 117.25p 118.80p 116.55p 116.65p 8757311
16/07/2024 114.65p 122.00p 113.50p 118.70p 24306840
15/07/2024 114.45p 115.13p 112.20p 114.65p 9334133
12/07/2024 114.75p 116.50p 113.45p 115.75p 11216310
11/07/2024 111.95p 114.20p 110.75p 114.20p 9841745
10/07/2024 111.90p 112.70p 110.60p 111.45p 8098557
09/07/2024 112.85p 114.30p 110.60p 111.50p 13565127
08/07/2024 113.40p 114.45p 111.60p 113.65p 8397339
05/07/2024 112.75p 114.20p 111.60p 113.60p 9655221
04/07/2024 113.25p 115.65p 112.20p 112.30p 7978144
03/07/2024 113.40p 115.80p 112.40p 112.90p 19049676
02/07/2024 118.35p 120.20p 117.55p 117.60p 7570929
01/07/2024 121.40p 122.60p 118.75p 119.35p 19098080
28/06/2024 121.90p 122.60p 118.00p 119.50p 15103823
27/06/2024 125.40p 127.80p 124.80p 126.35p 5403232
26/06/2024 127.20p 128.25p 124.85p 125.70p 8592570
25/06/2024 129.35p 130.60p 126.95p 127.05p 6672968
24/06/2024 126.90p 130.90p 125.10p 129.95p 8290311
21/06/2024 126.15p 127.40p 123.77p 126.10p 22373010
20/06/2024 120.55p 126.00p 119.05p 125.90p 7129468
19/06/2024 117.65p 119.80p 117.00p 119.80p 6196899
18/06/2024 122.35p 122.45p 117.80p 117.85p 6985037
17/06/2024 120.45p 121.60p 119.95p 120.50p 3401507
14/06/2024 122.00p 122.50p 119.25p 120.75p 9240267
13/06/2024 122.65p 123.15p 121.70p 122.05p 6290016
12/06/2024 124.35p 125.50p 122.85p 124.40p 5187736
11/06/2024 125.45p 127.00p 122.50p 123.60p 7892057
10/06/2024 123.75p 126.30p 123.00p 124.40p 5899257
07/06/2024 127.80p 128.95p 122.85p 125.50p 9877038
06/06/2024 126.35p 131.25p 125.50p 128.15p 34611624
05/06/2024 133.75p 134.80p 126.30p 126.30p 18454612
04/06/2024 133.35p 135.20p 131.90p 132.35p 30960346
03/06/2024 130.55p 138.54p 130.25p 133.95p 24596476
31/05/2024 126.00p 128.00p 116.25p 127.50p 42642660
30/05/2024 125.35p 134.57p 124.75p 133.80p 15651705
29/05/2024 129.60p 130.60p 125.60p 126.70p 14105892
28/05/2024 121.90p 129.55p 121.55p 128.05p 13244099
24/05/2024 120.35p 125.15p 120.13p 121.45p 6414072
23/05/2024 120.00p 121.80p 119.30p 121.50p 6276256
22/05/2024 121.20p 121.80p 117.90p 120.90p 10588414
21/05/2024 121.80p 124.55p 120.60p 120.60p 6449634
20/05/2024 122.30p 124.15p 121.55p 123.80p 5202286
17/05/2024 125.15p 126.15p 121.46p 121.50p 6882410
16/05/2024 127.00p 128.05p 123.85p 125.45p 14082610
15/05/2024 124.00p 126.85p 121.80p 126.85p 7942153
14/05/2024 123.20p 124.35p 122.45p 123.15p 5032310
13/05/2024 121.50p 123.40p 121.10p 123.10p 5650644
10/05/2024 121.00p 122.75p 119.45p 121.90p 10986081
09/05/2024 117.45p 120.25p 115.85p 120.20p 6859041
08/05/2024 119.40p 119.70p 113.85p 116.80p 6589557
07/05/2024 118.25p 119.55p 117.45p 118.85p 9338060
03/05/2024 114.80p 117.05p 113.85p 115.70p 6589668
02/05/2024 112.40p 115.60p 110.65p 113.85p 9650293
01/05/2024 114.30p 115.95p 112.15p 112.15p 6046383
30/04/2024 116.45p 120.90p 114.60p 115.60p 9422297
29/04/2024 119.00p 119.80p 115.85p 116.60p 10069036
26/04/2024 117.35p 120.35p 116.60p 120.15p 8443347
25/04/2024 118.60p 119.35p 115.30p 116.30p 7093611
24/04/2024 123.05p 124.10p 119.15p 119.15p 10652375
23/04/2024 120.35p 127.35p 118.65p 122.90p 14995010
22/04/2024 119.00p 120.35p 118.05p 118.45p 7450836
19/04/2024 118.50p 119.18p 115.95p 116.95p 15866963
18/04/2024 120.30p 120.88p 118.20p 120.30p 17094150
17/04/2024 117.65p 120.05p 116.74p 119.05p 12929392
16/04/2024 117.00p 119.15p 116.40p 116.90p 21854284
15/04/2024 118.10p 121.05p 118.10p 119.60p 14279612
12/04/2024 123.85p 123.85p 118.55p 118.70p 8760649
11/04/2024 124.00p 124.55p 120.85p 122.55p 7879818
10/04/2024 125.60p 128.45p 123.10p 124.10p 8995161
09/04/2024 124.30p 125.90p 122.40p 124.65p 10539871
08/04/2024 126.15p 127.45p 124.45p 124.45p 20010236
05/04/2024 129.20p 130.40p 126.15p 126.25p 11115254
04/04/2024 131.65p 133.80p 128.85p 131.55p 23361376
03/04/2024 131.75p 134.75p 130.90p 131.95p 33171820
02/04/2024 134.85p 138.00p 132.15p 133.05p 21040200
28/03/2024 134.00p 136.75p 122.32p 134.50p 55138272
27/03/2024 114.45p 116.35p 113.80p 116.30p 7140380
26/03/2024 109.95p 114.20p 108.25p 114.20p 8582535
25/03/2024 109.10p 111.10p 108.45p 110.10p 12819648
22/03/2024 113.95p 113.95p 107.30p 109.75p 16406412
21/03/2024 115.80p 118.22p 114.78p 117.10p 28341414
20/03/2024 110.15p 110.55p 110.15p 113.65p 5885330
19/03/2024 110.15p 111.05p 108.63p 110.55p 16810922
18/03/2024 111.95p 113.60p 110.46p 111.15p 10895349
15/03/2024 112.10p 113.60p 110.05p 111.85p 21623892
14/03/2024 112.95p 116.20p 111.85p 111.85p 14552823
13/03/2024 117.70p 119.20p 113.00p 113.10p 17699182
12/03/2024 115.80p 117.90p 115.13p 117.90p 23459696
11/03/2024 114.15p 116.75p 114.05p 114.20p 4846653

*Close Price adjusted for both dividends and splits