JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/11/2017 69.14p 69.14p 67.02p 67.02p 4947375
14/11/2017 67.34p 69.26p 66.85p 69.24p 4765445
13/11/2017 70.46p 70.51p 65.22p 67.02p 7265070
10/11/2017 69.46p 70.58p 68.24p 69.66p 7576630
09/11/2017 71.42p 72.14p 69.84p 69.84p 3163790
08/11/2017 71.70p 71.72p 70.26p 71.20p 4474630
07/11/2017 72.24p 74.02p 71.32p 71.32p 4766085
06/11/2017 72.80p 73.02p 71.34p 72.26p 2724440
03/11/2017 72.60p 73.26p 71.98p 72.58p 5399120
02/11/2017 72.88p 72.88p 71.06p 71.84p 10074330
01/11/2017 72.16p 73.96p 71.21p 71.98p 10101875
31/10/2017 71.38p 72.26p 70.74p 71.52p 8705660
30/10/2017 70.92p 71.48p 70.76p 71.14p 6755360
27/10/2017 71.90p 72.18p 70.54p 71.00p 6434365
26/10/2017 68.16p 71.76p 68.12p 71.56p 8137350
25/10/2017 67.58p 69.38p 66.87p 68.32p 7405340
24/10/2017 67.56p 68.26p 67.34p 67.40p 4255190
23/10/2017 67.42p 68.72p 67.13p 67.60p 3904600
20/10/2017 70.84p 71.14p 66.96p 67.60p 10051520
19/10/2017 71.56p 72.00p 70.38p 70.46p 3891885
18/10/2017 71.68p 72.30p 71.18p 71.70p 2563955
17/10/2017 72.12p 72.12p 70.95p 71.54p 3756650
16/10/2017 73.42p 73.42p 71.40p 71.62p 6181995
13/10/2017 73.72p 74.80p 73.28p 73.30p 2836740
12/10/2017 74.54p 75.00p 73.42p 73.54p 3729085
11/10/2017 73.76p 75.14p 72.78p 74.54p 15125990
10/10/2017 74.42p 75.28p 72.80p 73.04p 7014985
09/10/2017 74.40p 75.70p 72.92p 74.06p 3662845
06/10/2017 75.42p 75.42p 73.36p 74.40p 2809865
05/10/2017 75.86p 75.86p 74.86p 75.04p 4129525
04/10/2017 76.28p 76.32p 75.02p 75.42p 4431480
03/10/2017 75.94p 76.50p 74.90p 76.36p 2465305
02/10/2017 74.90p 76.36p 74.90p 75.76p 2409235
29/09/2017 75.84p 75.84p 74.76p 74.90p 4939935
28/09/2017 74.70p 75.46p 74.24p 75.12p 2930365
27/09/2017 75.06p 75.30p 74.14p 74.72p 5786690
26/09/2017 74.80p 75.76p 73.58p 74.96p 8160570
25/09/2017 75.68p 75.68p 74.50p 74.74p 3072390
22/09/2017 75.18p 75.90p 74.58p 75.86p 3597750
21/09/2017 77.16p 77.16p 74.54p 75.14p 4992555
20/09/2017 78.70p 79.10p 76.58p 76.72p 8969665
19/09/2017 77.60p 78.72p 76.86p 78.68p 8709770
18/09/2017 76.98p 77.54p 75.20p 77.54p 8391060
15/09/2017 74.14p 76.74p 74.08p 76.64p 13963590
14/09/2017 75.08p 75.98p 73.66p 74.42p 8168620
13/09/2017 74.64p 77.16p 73.96p 75.10p 11520920
12/09/2017 74.20p 76.94p 69.86p 74.68p 27954250
11/09/2017 66.78p 68.80p 65.88p 68.52p 9178635
08/09/2017 64.88p 65.68p 64.78p 65.40p 3432190
07/09/2017 65.52p 66.24p 64.80p 65.04p 4003615
06/09/2017 65.16p 66.42p 64.80p 65.24p 5562890
05/09/2017 64.94p 66.44p 64.94p 65.38p 4217315
04/09/2017 64.84p 65.40p 64.54p 64.96p 2696105
01/09/2017 65.00p 66.82p 64.66p 65.74p 7056445
31/08/2017 64.26p 64.82p 61.42p 64.82p 7986395
30/08/2017 61.80p 63.62p 61.56p 63.28p 9570480
29/08/2017 61.76p 62.16p 60.04p 60.66p 11892105
25/08/2017 62.92p 63.36p 61.76p 62.18p 10934090
24/08/2017 66.86p 66.86p 62.46p 62.90p 14457110
23/08/2017 67.24p 67.62p 66.18p 66.72p 7975385
22/08/2017 68.96p 69.24p 67.26p 67.38p 7140195
21/08/2017 68.36p 70.58p 68.14p 68.54p 8494945
18/08/2017 72.30p 73.72p 68.42p 68.60p 10807715
17/08/2017 72.12p 73.44p 71.88p 72.40p 4381615
16/08/2017 70.80p 73.12p 70.76p 72.18p 3985840
15/08/2017 72.12p 72.40p 70.68p 71.14p 3983320
14/08/2017 70.24p 72.12p 70.18p 71.82p 3417985
11/08/2017 70.24p 70.28p 68.34p 69.92p 4336725
10/08/2017 73.16p 73.16p 70.76p 70.94p 4192265
09/08/2017 73.06p 73.20p 72.10p 72.16p 4012375
08/08/2017 75.02p 75.88p 73.16p 73.24p 4848700
07/08/2017 74.08p 75.74p 74.08p 75.10p 5183775
04/08/2017 74.60p 75.08p 73.94p 74.06p 3509095
03/08/2017 72.66p 75.60p 72.38p 74.66p 5413925
02/08/2017 72.64p 73.02p 72.24p 72.66p 3627235
01/08/2017 72.00p 72.68p 71.16p 71.92p 4371330
31/07/2017 71.46p 72.10p 71.12p 71.58p 5004530
28/07/2017 71.48p 72.88p 71.34p 71.80p 4539875
27/07/2017 71.58p 72.94p 71.52p 71.72p 3474120
26/07/2017 70.82p 72.00p 69.82p 71.82p 7305850
25/07/2017 70.76p 72.72p 70.46p 70.96p 6457385
24/07/2017 71.68p 72.34p 70.60p 71.04p 8329680
21/07/2017 72.08p 72.08p 70.52p 71.66p 4755965
20/07/2017 72.00p 72.42p 70.96p 71.86p 7257685
19/07/2017 68.38p 71.52p 68.38p 70.88p 6723815
18/07/2017 68.00p 69.16p 68.00p 68.30p 3250170
17/07/2017 68.86p 68.94p 68.36p 68.48p 4795470
14/07/2017 68.28p 69.46p 67.46p 68.92p 7291255
13/07/2017 65.62p 68.84p 64.50p 68.20p 9400465
12/07/2017 67.60p 68.80p 65.08p 65.50p 8311030
11/07/2017 70.48p 71.44p 67.60p 68.26p 5152380
10/07/2017 71.12p 71.50p 69.72p 70.08p 5629610
07/07/2017 69.88p 70.44p 68.92p 70.44p 5252615
06/07/2017 70.58p 70.58p 68.84p 69.58p 4440535
05/07/2017 69.64p 70.98p 68.66p 70.28p 4648325
04/07/2017 69.20p 70.44p 69.18p 69.20p 4285135
03/07/2017 70.78p 71.48p 69.00p 69.30p 8576555
30/06/2017 72.78p 73.78p 69.24p 70.00p 11231060
29/06/2017 77.60p 77.60p 70.14p 72.84p 20359376
28/06/2017 78.20p 80.30p 77.26p 79.56p 6640555
27/06/2017 79.60p 80.00p 78.08p 78.80p 4582710
26/06/2017 78.30p 79.76p 78.14p 79.22p 3851525
23/06/2017 79.48p 79.48p 77.10p 78.00p 7563295
22/06/2017 82.44p 82.88p 79.22p 79.30p 7835600
21/06/2017 84.88p 85.88p 82.94p 83.14p 4883225
20/06/2017 86.06p 87.44p 85.32p 85.38p 3303050
19/06/2017 85.60p 87.16p 85.56p 86.76p 2218435
16/06/2017 83.74p 85.90p 83.01p 85.64p 10123685
15/06/2017 85.22p 85.22p 82.82p 83.46p 10736925
14/06/2017 85.60p 86.92p 85.28p 85.48p 6657930
13/06/2017 86.60p 87.58p 85.62p 85.74p 4423400
12/06/2017 87.54p 87.82p 86.12p 86.68p 2888350
09/06/2017 87.76p 88.42p 85.06p 88.36p 6622500
08/06/2017 87.72p 88.49p 87.50p 88.00p 4162090
07/06/2017 88.10p 88.38p 86.54p 87.90p 5734460
06/06/2017 90.52p 90.52p 87.50p 88.36p 6951735
05/06/2017 90.40p 91.44p 90.05p 90.58p 3096260
02/06/2017 90.60p 91.16p 89.60p 89.86p 4731785
01/06/2017 90.24p 90.40p 89.21p 90.36p 3894765
31/05/2017 90.84p 91.12p 89.78p 90.22p 11343795
30/05/2017 89.40p 91.12p 89.31p 90.70p 5265540
26/05/2017 91.72p 92.30p 89.94p 90.28p 5657695
25/05/2017 90.34p 91.64p 89.58p 91.20p 5146915
24/05/2017 90.04p 90.80p 89.52p 90.14p 5962520
23/05/2017 88.16p 90.78p 88.16p 90.00p 5135930
22/05/2017 89.60p 89.60p 88.40p 89.18p 2187795
19/05/2017 90.08p 90.92p 88.68p 88.90p 4256855
18/05/2017 89.14p 89.98p 87.66p 89.46p 6377900
17/05/2017 91.22p 91.22p 89.36p 89.62p 4929875
16/05/2017 88.98p 91.20p 87.50p 91.20p 6761700
15/05/2017 89.32p 89.32p 87.82p 88.98p 4439325
12/05/2017 90.20p 90.20p 88.00p 88.66p 3711125
11/05/2017 89.14p 90.22p 89.14p 89.84p 3520405
10/05/2017 89.14p 89.98p 89.02p 89.50p 5905520
09/05/2017 90.74p 90.74p 89.12p 90.20p 6180965
08/05/2017 89.00p 89.44p 88.40p 89.10p 3445585
05/05/2017 88.92p 89.20p 88.48p 88.84p 2752480
04/05/2017 88.34p 88.90p 87.44p 88.90p 4574430
03/05/2017 87.26p 88.86p 87.26p 87.90p 3509870
02/05/2017 89.74p 89.74p 87.52p 88.76p 5870595
28/04/2017 88.32p 89.28p 88.13p 89.00p 14473620
27/04/2017 88.02p 89.00p 87.36p 88.72p 5961445
26/04/2017 88.38p 89.16p 87.28p 89.00p 3587830
25/04/2017 89.82p 90.30p 88.70p 88.70p 3360990
24/04/2017 89.88p 90.20p 88.48p 89.46p 7035070
21/04/2017 88.80p 89.41p 88.42p 88.80p 5245770
20/04/2017 90.34p 90.34p 87.70p 88.90p 5283420
19/04/2017 89.56p 89.56p 87.33p 89.14p 6993635
18/04/2017 90.08p 90.34p 87.24p 88.90p 12292970
13/04/2017 89.58p 90.92p 89.28p 90.08p 8121190
12/04/2017 88.50p 91.30p 87.24p 90.04p 14171705
11/04/2017 83.16p 92.40p 82.82p 88.02p 23003636
10/04/2017 78.00p 81.98p 78.00p 81.32p 9200180
07/04/2017 78.26p 78.81p 77.70p 78.10p 4374350
06/04/2017 77.68p 79.12p 76.80p 78.70p 5003620
05/04/2017 78.16p 78.22p 76.98p 77.80p 4256050
04/04/2017 76.68p 77.96p 76.68p 77.94p 3236700
03/04/2017 77.56p 77.68p 76.16p 77.40p 4514840
31/03/2017 78.28p 78.28p 76.92p 77.06p 5560635
30/03/2017 77.28p 77.72p 76.28p 77.72p 5993830
29/03/2017 76.08p 76.78p 75.68p 76.58p 5305080
28/03/2017 75.58p 76.50p 75.14p 76.50p 5237060
27/03/2017 75.60p 75.88p 74.60p 75.48p 3575680
24/03/2017 76.00p 76.34p 74.86p 76.32p 7192650
23/03/2017 73.76p 75.96p 73.76p 75.74p 3543425
22/03/2017 73.68p 74.34p 72.50p 74.26p 4092205
21/03/2017 74.08p 74.64p 73.64p 73.90p 3092285
20/03/2017 73.96p 74.54p 73.36p 74.32p 2611615
17/03/2017 73.42p 74.18p 72.70p 74.18p 6175945
16/03/2017 72.92p 73.36p 72.60p 73.32p 2128130
15/03/2017 73.12p 74.39p 72.14p 72.54p 3377270
14/03/2017 73.92p 74.02p 72.38p 74.02p 2992530
13/03/2017 73.22p 73.76p 72.54p 73.68p 3025480
10/03/2017 72.72p 73.14p 72.44p 73.00p 2453210
09/03/2017 72.60p 72.72p 71.64p 72.66p 3856265
08/03/2017 71.64p 72.24p 70.82p 71.92p 2430815
07/03/2017 70.92p 71.50p 70.90p 71.26p 3115845
06/03/2017 71.88p 72.20p 70.88p 71.28p 2952065
03/03/2017 71.00p 72.16p 70.22p 71.30p 12036070
02/03/2017 73.56p 73.56p 71.38p 71.50p 5086285
01/03/2017 70.20p 73.80p 70.20p 72.62p 6968065
28/02/2017 70.92p 71.00p 69.94p 70.36p 3542285
27/02/2017 70.06p 71.08p 69.79p 70.42p 3681130
24/02/2017 69.76p 70.98p 69.32p 69.70p 2954350
23/02/2017 71.70p 71.92p 70.16p 70.26p 2871370
22/02/2017 71.14p 71.42p 70.58p 71.06p 4768925
21/02/2017 70.28p 70.90p 69.78p 70.62p 3009350
20/02/2017 70.06p 70.83p 69.86p 70.34p 1478365
17/02/2017 69.42p 70.96p 69.42p 70.04p 4111995
16/02/2017 71.08p 71.08p 70.04p 70.40p 2750000
15/02/2017 70.38p 70.90p 69.42p 70.46p 5379105
14/02/2017 69.66p 70.42p 69.28p 69.90p 3136005
13/02/2017 70.02p 70.40p 69.76p 69.96p 3012625
10/02/2017 70.46p 70.88p 69.86p 70.20p 3921440
09/02/2017 71.56p 71.56p 69.54p 70.00p 6251900
08/02/2017 70.90p 71.58p 70.24p 71.08p 3830240
07/02/2017 69.38p 70.89p 69.38p 70.20p 5742250
06/02/2017 72.00p 72.58p 70.14p 70.24p 7479260
03/02/2017 71.04p 73.30p 70.89p 72.96p 15450295
02/02/2017 69.90p 71.40p 69.84p 71.04p 5048785

*Close Price adjusted for both dividends and splits