JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/04/2016 48.92p 48.96p 48.36p 48.64p 13391250
18/04/2016 48.16p 48.72p 47.96p 48.48p 11782700
15/04/2016 47.80p 48.23p 47.24p 48.08p 13685475
14/04/2016 47.88p 48.77p 46.76p 47.72p 33232876
13/04/2016 46.20p 46.60p 45.60p 46.44p 9853750
12/04/2016 45.84p 46.12p 45.44p 45.72p 3565000
11/04/2016 45.76p 45.92p 45.08p 45.72p 4533125
08/04/2016 45.84p 46.44p 45.48p 45.64p 6067475
07/04/2016 46.20p 46.20p 45.32p 45.56p 4113600
06/04/2016 44.72p 46.20p 44.32p 46.04p 5890400
05/04/2016 44.96p 45.56p 44.48p 44.96p 3807125
04/04/2016 44.36p 45.41p 44.28p 44.84p 3866600
01/04/2016 44.48p 45.32p 43.60p 44.56p 3477575
31/03/2016 45.12p 45.22p 44.20p 45.04p 2730725
30/03/2016 44.96p 45.32p 44.48p 45.20p 3199725
29/03/2016 44.68p 44.92p 44.20p 44.56p 14062850
24/03/2016 43.92p 45.32p 43.92p 44.16p 3845100
23/03/2016 44.80p 45.72p 43.36p 44.24p 5248050
22/03/2016 45.24p 45.84p 44.56p 45.52p 2435025
21/03/2016 45.68p 45.68p 44.20p 45.48p 3450175
18/03/2016 46.08p 46.24p 45.16p 45.16p 13258450
17/03/2016 45.80p 46.20p 45.20p 46.00p 3102300
16/03/2016 45.32p 46.00p 44.93p 46.00p 3246275
15/03/2016 45.76p 45.88p 45.34p 45.72p 5774825
14/03/2016 45.72p 46.08p 45.17p 45.76p 2961850
11/03/2016 44.80p 45.60p 43.52p 45.52p 3516125
10/03/2016 46.12p 46.64p 44.92p 45.16p 3363350
09/03/2016 45.88p 46.70p 45.56p 46.04p 2550750
08/03/2016 45.44p 45.76p 44.64p 45.68p 2211525
07/03/2016 46.24p 46.85p 44.92p 45.00p 2697450
04/03/2016 44.88p 46.40p 44.88p 46.08p 2716200
03/03/2016 44.92p 46.08p 43.61p 45.56p 3999225
02/03/2016 45.88p 46.00p 44.80p 44.84p 2486575
01/03/2016 45.92p 46.40p 45.56p 45.80p 2680025
29/02/2016 45.64p 46.04p 45.08p 45.84p 7963200
26/02/2016 44.52p 45.56p 44.52p 45.32p 2011350
25/02/2016 44.20p 45.40p 44.20p 45.12p 2358125
24/02/2016 44.32p 44.96p 43.80p 44.32p 2559125
23/02/2016 44.36p 44.88p 43.40p 44.56p 1903550
22/02/2016 44.36p 45.44p 43.72p 43.84p 2272325
19/02/2016 43.68p 45.04p 43.32p 44.64p 3038875
18/02/2016 43.56p 44.96p 43.44p 44.08p 2366050
17/02/2016 42.64p 44.04p 42.64p 42.80p 2142050
16/02/2016 43.32p 43.32p 42.32p 42.80p 2315900
15/02/2016 42.80p 43.56p 42.70p 43.16p 2368900
12/02/2016 40.92p 42.36p 40.92p 42.28p 2528775
11/02/2016 41.68p 41.88p 41.00p 41.40p 2342800
10/02/2016 42.04p 42.96p 41.52p 41.80p 3250325
09/02/2016 41.48p 41.68p 40.40p 41.64p 5117900
08/02/2016 44.32p 44.48p 40.54p 41.24p 4897875
05/02/2016 45.04p 45.68p 44.28p 44.28p 3213425
04/02/2016 45.92p 45.92p 44.96p 45.08p 2509800
03/02/2016 46.56p 46.56p 45.44p 45.68p 6249025
02/02/2016 45.92p 46.60p 45.60p 46.60p 20693850
01/02/2016 45.84p 46.12p 45.72p 46.00p 3771225
29/01/2016 45.40p 45.76p 44.88p 45.76p 2230450
28/01/2016 45.80p 45.80p 44.96p 45.00p 1644775
27/01/2016 45.48p 45.96p 45.00p 45.72p 5510100
26/01/2016 45.56p 45.56p 44.68p 45.40p 2911225
25/01/2016 44.48p 45.65p 43.70p 45.40p 6826275
22/01/2016 43.56p 44.00p 43.04p 43.88p 8269575
21/01/2016 43.40p 43.56p 42.64p 43.56p 4881400
20/01/2016 43.24p 43.60p 42.76p 43.28p 4981500
19/01/2016 44.16p 44.16p 42.77p 43.56p 8740100
18/01/2016 45.20p 45.36p 42.19p 43.12p 6437375
15/01/2016 44.00p 45.96p 44.00p 45.32p 15496250
14/01/2016 43.60p 45.62p 43.60p 44.08p 9443775
13/01/2016 41.20p 42.68p 41.16p 42.32p 11827450
12/01/2016 40.56p 40.88p 40.32p 40.76p 6619675
11/01/2016 41.12p 41.44p 39.44p 40.52p 11866275
08/01/2016 42.32p 42.68p 41.03p 41.32p 8509950
07/01/2016 40.56p 42.28p 40.56p 41.76p 4341550
06/01/2016 40.56p 41.36p 40.56p 41.28p 1628875
05/01/2016 41.48p 41.48p 40.48p 40.60p 11483675
04/01/2016 41.24p 41.38p 40.68p 41.04p 3315325
31/12/2015 41.68p 41.72p 41.36p 41.64p 418200
30/12/2015 41.16p 41.65p 40.88p 41.60p 1794050
29/12/2015 40.60p 41.36p 40.33p 41.36p 1821875
24/12/2015 40.60p 40.80p 40.48p 40.48p 153150
23/12/2015 41.16p 41.16p 40.24p 40.68p 1429700
22/12/2015 40.80p 40.92p 39.88p 40.80p 9254500
21/12/2015 41.36p 41.36p 40.76p 40.88p 30749250
18/12/2015 41.32p 41.32p 40.68p 41.16p 4607700
17/12/2015 41.28p 41.28p 40.84p 41.16p 23666676
16/12/2015 40.52p 41.60p 40.52p 40.88p 2050425
15/12/2015 40.52p 41.12p 40.32p 41.12p 1991450
14/12/2015 41.56p 41.56p 40.56p 40.72p 2026200
11/12/2015 40.72p 41.52p 40.72p 40.88p 2109075
10/12/2015 42.00p 42.00p 40.56p 41.16p 3129900
09/12/2015 42.40p 42.40p 41.32p 41.52p 23201800
08/12/2015 42.64p 42.80p 41.76p 42.60p 4375000
07/12/2015 42.56p 43.24p 42.49p 42.92p 19787376
04/12/2015 40.64p 42.32p 40.05p 42.20p 6809450
03/12/2015 39.44p 40.60p 39.41p 40.32p 48134048
02/12/2015 39.00p 39.41p 38.62p 39.40p 49086576
01/12/2015 37.90p 38.94p 37.90p 38.60p 5896250
30/11/2015 38.82p 39.06p 38.03p 38.82p 7509700
27/11/2015 38.32p 38.72p 38.10p 38.72p 3228925
26/11/2015 38.44p 38.82p 38.24p 38.56p 1041925
25/11/2015 37.64p 38.72p 37.64p 38.68p 5505475
24/11/2015 39.00p 39.00p 38.18p 38.40p 1511325
23/11/2015 38.60p 38.69p 38.44p 38.52p 7141550
20/11/2015 39.00p 39.00p 38.40p 38.60p 3204825
19/11/2015 38.64p 38.78p 38.18p 38.50p 3946175
18/11/2015 38.42p 38.98p 37.76p 38.20p 8209400
17/11/2015 38.20p 38.36p 37.74p 38.20p 2676150
16/11/2015 39.00p 39.00p 37.76p 38.04p 4486600
13/11/2015 38.34p 38.90p 38.06p 38.18p 1766025
12/11/2015 38.30p 38.39p 38.10p 38.18p 14822375
11/11/2015 38.18p 38.44p 38.08p 38.16p 5216550
10/11/2015 38.66p 38.82p 38.22p 38.38p 1901950
09/11/2015 38.82p 38.82p 38.22p 38.50p 2297050
06/11/2015 38.86p 38.88p 38.62p 38.72p 3866550
05/11/2015 38.60p 38.98p 38.37p 38.72p 10883425
04/11/2015 39.00p 39.00p 38.30p 38.40p 3760650
03/11/2015 38.72p 38.92p 38.40p 38.62p 3272200
02/11/2015 38.62p 38.80p 38.42p 38.62p 149298096
30/10/2015 38.88p 38.88p 38.31p 38.62p 2222200
29/10/2015 38.78p 38.88p 38.46p 38.68p 1688425
28/10/2015 38.40p 38.82p 38.05p 38.60p 14920950
27/10/2015 38.40p 38.40p 38.26p 38.30p 13422725
26/10/2015 38.20p 38.66p 37.86p 38.24p 9834075
23/10/2015 37.82p 38.32p 37.68p 38.12p 7351525
22/10/2015 38.28p 38.28p 37.52p 37.66p 11750775
21/10/2015 37.90p 38.49p 37.78p 38.36p 1767225
20/10/2015 37.62p 38.50p 37.52p 38.26p 3537500
19/10/2015 37.94p 38.01p 37.56p 37.62p 2536825
16/10/2015 38.42p 38.82p 37.98p 38.08p 2441525
15/10/2015 38.22p 38.62p 38.22p 38.40p 3703825
14/10/2015 38.40p 38.60p 38.12p 38.34p 4168200
13/10/2015 38.56p 38.60p 38.08p 38.50p 5236075
12/10/2015 37.60p 38.51p 37.49p 38.40p 16709300
09/10/2015 38.68p 38.74p 37.36p 37.46p 3764900
08/10/2015 38.84p 39.12p 38.46p 38.52p 2035075
07/10/2015 39.56p 39.57p 38.48p 38.78p 4046300
06/10/2015 39.22p 39.42p 39.20p 39.38p 21022050
05/10/2015 39.00p 39.32p 38.83p 39.28p 7004525
02/10/2015 38.80p 38.98p 38.58p 38.96p 10442650
01/10/2015 38.52p 38.67p 38.44p 38.66p 4626275
30/09/2015 38.26p 38.34p 37.68p 38.20p 13611875
29/09/2015 37.68p 38.24p 37.68p 37.86p 6804725
28/09/2015 37.82p 37.86p 37.24p 37.72p 5547175
25/09/2015 37.20p 38.20p 37.06p 37.62p 23884824
24/09/2015 37.20p 37.21p 36.90p 37.20p 5926900
23/09/2015 37.20p 37.25p 37.14p 37.16p 6189750
22/09/2015 37.32p 37.53p 37.10p 37.20p 3031925
21/09/2015 37.40p 37.52p 36.32p 37.32p 5121475
18/09/2015 36.72p 37.32p 36.40p 36.80p 13305125
17/09/2015 37.10p 37.26p 36.20p 36.60p 12291025
16/09/2015 37.08p 37.08p 35.77p 36.92p 47450000
15/09/2015 35.28p 35.79p 34.92p 35.74p 3074000
14/09/2015 35.40p 35.40p 35.02p 35.20p 8193625
11/09/2015 34.68p 35.38p 34.66p 35.20p 5397500
10/09/2015 34.76p 34.76p 34.45p 34.74p 1470275
09/09/2015 34.68p 34.84p 34.52p 34.68p 1431100
08/09/2015 34.52p 34.68p 34.46p 34.68p 4562100
07/09/2015 34.90p 35.18p 34.66p 34.70p 1173025
04/09/2015 35.20p 35.20p 34.44p 34.92p 5534500
03/09/2015 34.64p 34.88p 34.55p 34.86p 3207700
02/09/2015 35.12p 35.12p 34.48p 34.48p 1730375
01/09/2015 35.12p 35.28p 34.82p 34.98p 2127300
28/08/2015 35.28p 35.40p 34.59p 35.04p 3046350
27/08/2015 34.00p 35.49p 33.86p 35.04p 3466475
26/08/2015 33.34p 34.16p 33.12p 33.68p 1731525
25/08/2015 32.66p 33.82p 32.12p 33.82p 3286350
24/08/2015 32.60p 32.88p 32.04p 32.22p 4701575
21/08/2015 34.42p 34.47p 32.98p 33.36p 3146975
20/08/2015 34.70p 35.40p 34.63p 34.70p 1694975
19/08/2015 35.14p 35.14p 34.52p 34.96p 1053500
18/08/2015 34.46p 35.20p 34.46p 35.00p 4678450
17/08/2015 34.86p 34.92p 34.64p 34.78p 1375650
14/08/2015 34.60p 35.10p 34.58p 34.64p 2780950
13/08/2015 34.06p 35.23p 34.06p 34.94p 4263425
12/08/2015 33.82p 34.48p 33.62p 34.04p 1612275
11/08/2015 34.40p 34.74p 34.28p 34.68p 3283875
10/08/2015 33.96p 34.44p 33.89p 34.44p 2992050
07/08/2015 33.92p 33.94p 33.57p 33.74p 3069425
06/08/2015 33.36p 33.96p 33.18p 33.74p 9042300
05/08/2015 32.96p 33.38p 32.66p 33.38p 7782675
04/08/2015 32.88p 33.00p 32.23p 32.86p 30211024
03/08/2015 32.78p 32.78p 32.28p 32.68p 5182575
31/07/2015 31.02p 32.62p 31.02p 32.20p 72364024
30/07/2015 28.74p 29.86p 28.74p 29.86p 4623775
29/07/2015 29.40p 29.40p 28.68p 29.10p 4196450
28/07/2015 28.70p 29.26p 28.70p 28.80p 8495525
27/07/2015 29.40p 29.40p 28.66p 28.96p 937400
24/07/2015 28.74p 29.09p 28.66p 28.72p 10795075
23/07/2015 28.74p 29.20p 28.74p 28.92p 553475
22/07/2015 28.70p 29.20p 28.70p 29.00p 713675
21/07/2015 29.20p 29.20p 28.73p 28.88p 3108400
20/07/2015 29.04p 29.20p 28.67p 28.82p 2229950
17/07/2015 28.32p 28.96p 28.32p 28.80p 5995700
16/07/2015 28.60p 28.62p 28.32p 28.62p 2351025
15/07/2015 28.58p 28.58p 28.36p 28.52p 1764700
14/07/2015 28.54p 28.54p 28.14p 28.36p 10334175
13/07/2015 28.46p 28.46p 28.24p 28.40p 2836375
10/07/2015 28.58p 28.58p 27.90p 28.22p 3557275
09/07/2015 28.60p 28.60p 28.18p 28.22p 899600
08/07/2015 28.60p 28.60p 28.09p 28.48p 1520275
07/07/2015 28.60p 28.60p 28.26p 28.34p 4223950

*Close Price adjusted for both dividends and splits