JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/07/2015 28.48p 28.56p 28.02p 28.40p 1954175
03/07/2015 28.48p 28.48p 28.22p 28.40p 50359800
02/07/2015 28.32p 28.40p 28.11p 28.36p 3837975
01/07/2015 28.44p 28.44p 27.78p 28.28p 1781275
30/06/2015 27.72p 28.42p 27.72p 28.28p 4167950
29/06/2015 27.44p 28.42p 27.25p 28.42p 1675325
26/06/2015 27.84p 28.34p 27.48p 28.34p 3137825
25/06/2015 27.36p 28.16p 26.80p 27.78p 6480875
24/06/2015 27.20p 28.12p 26.58p 28.12p 4493500
23/06/2015 26.68p 27.14p 26.64p 27.00p 1405225
22/06/2015 26.80p 27.18p 26.26p 26.80p 3055175
19/06/2015 26.80p 26.80p 26.46p 26.80p 10144400
18/06/2015 26.78p 26.78p 26.52p 26.62p 1270125
17/06/2015 27.00p 27.00p 26.54p 26.74p 2372875
16/06/2015 26.98p 26.98p 26.70p 26.80p 2882600
15/06/2015 27.00p 27.00p 26.22p 26.74p 1303075
12/06/2015 26.80p 26.94p 26.28p 26.94p 1224175
11/06/2015 26.40p 27.65p 26.40p 26.80p 3487425
10/06/2015 25.40p 26.46p 25.40p 26.46p 204900304
09/06/2015 26.00p 26.00p 25.50p 25.70p 275950
08/06/2015 26.36p 26.36p 25.90p 26.00p 611575
05/06/2015 26.38p 26.38p 25.88p 26.12p 470400
04/06/2015 26.10p 26.38p 25.82p 25.94p 4404950
03/06/2015 25.60p 26.24p 25.60p 26.00p 1271975
02/06/2015 26.14p 26.24p 26.00p 26.16p 555925
01/06/2015 25.84p 26.30p 25.73p 26.14p 1044950
29/05/2015 25.60p 26.20p 25.31p 26.08p 1155875
28/05/2015 25.34p 25.56p 24.98p 25.40p 686250
27/05/2015 24.54p 25.40p 24.54p 25.28p 1366150
26/05/2015 25.40p 25.40p 24.43p 25.16p 1170850
22/05/2015 25.20p 25.60p 25.20p 25.38p 698575
21/05/2015 25.22p 25.40p 25.15p 25.30p 364975
20/05/2015 25.18p 25.53p 24.85p 25.06p 3541700
19/05/2015 25.40p 25.68p 24.82p 25.54p 1047825
18/05/2015 25.26p 25.36p 24.80p 25.24p 1207200
15/05/2015 24.78p 25.66p 24.47p 25.26p 4747725
14/05/2015 24.76p 24.98p 24.64p 24.78p 3190800
13/05/2015 24.78p 24.78p 24.44p 24.74p 1066300
12/05/2015 24.86p 24.88p 24.42p 24.78p 2281525
11/05/2015 24.90p 24.90p 24.56p 24.76p 2081925
08/05/2015 24.00p 24.82p 23.88p 24.62p 7608050
07/05/2015 23.40p 23.94p 22.92p 23.88p 1379300
06/05/2015 23.60p 23.70p 23.30p 23.52p 2914175
05/05/2015 23.34p 23.58p 22.91p 23.52p 2028350
01/05/2015 23.36p 23.36p 22.60p 22.86p 443125
30/04/2015 22.72p 23.36p 22.62p 22.98p 1031675
29/04/2015 23.36p 23.36p 22.77p 23.04p 476525
28/04/2015 22.60p 23.40p 22.60p 23.32p 623275
27/04/2015 23.40p 23.40p 23.03p 23.34p 1214650
24/04/2015 22.80p 23.32p 22.72p 23.32p 1653775
23/04/2015 22.20p 22.80p 22.20p 22.66p 642100
22/04/2015 22.08p 22.99p 22.08p 22.64p 1968600
21/04/2015 22.62p 22.85p 22.08p 22.50p 1377825
20/04/2015 22.56p 23.00p 22.40p 22.80p 52913400
17/04/2015 22.16p 22.64p 22.00p 22.48p 2665450
16/04/2015 22.00p 22.56p 21.74p 22.50p 3274975
15/04/2015 21.02p 21.76p 21.02p 21.56p 20353850
14/04/2015 19.60p 20.56p 19.60p 20.38p 2168150
13/04/2015 20.00p 20.05p 19.44p 19.92p 667800
10/04/2015 19.60p 19.79p 19.24p 19.79p 4686500
09/04/2015 18.80p 19.68p 18.80p 19.60p 1064950
08/04/2015 19.40p 19.40p 18.80p 18.85p 640800
07/04/2015 18.83p 19.28p 18.57p 19.20p 1802875
02/04/2015 19.12p 19.43p 17.59p 18.82p 2877700
01/04/2015 19.22p 19.68p 19.19p 19.40p 963800
31/03/2015 19.79p 19.80p 19.16p 19.18p 946825
30/03/2015 19.40p 19.90p 19.09p 19.09p 955825
27/03/2015 19.51p 19.91p 19.40p 19.50p 319975
26/03/2015 19.60p 19.72p 19.22p 19.22p 498675
25/03/2015 19.60p 19.94p 19.60p 19.80p 237050
24/03/2015 19.93p 20.00p 19.60p 19.75p 142350
23/03/2015 19.88p 20.57p 19.31p 19.77p 1902025
20/03/2015 19.40p 19.78p 19.40p 19.56p 5538125
19/03/2015 19.32p 19.80p 19.32p 19.52p 2472425
18/03/2015 19.49p 19.60p 19.41p 19.41p 793600
17/03/2015 19.80p 19.80p 19.28p 19.28p 545400
16/03/2015 19.32p 19.80p 19.28p 19.28p 385725
13/03/2015 19.80p 19.80p 19.24p 19.34p 513075
12/03/2015 19.24p 19.78p 19.24p 19.48p 448350
11/03/2015 19.28p 19.75p 19.24p 19.24p 869850
10/03/2015 19.28p 19.63p 19.20p 19.28p 404025
09/03/2015 20.06p 20.06p 19.38p 19.38p 1042000
06/03/2015 19.76p 20.03p 19.60p 19.70p 2408300
05/03/2015 19.88p 19.88p 19.57p 19.63p 394925
04/03/2015 19.75p 20.02p 19.59p 19.76p 690375
03/03/2015 19.40p 19.97p 19.13p 19.33p 1040000
02/03/2015 19.41p 20.00p 19.40p 19.47p 575775
27/02/2015 19.98p 20.08p 19.36p 19.62p 999600
26/02/2015 20.20p 20.20p 19.86p 20.18p 213925
25/02/2015 20.38p 20.38p 19.80p 20.20p 319025
24/02/2015 19.80p 20.32p 19.80p 19.83p 257225
23/02/2015 19.80p 20.38p 19.80p 20.18p 800250
20/02/2015 19.40p 20.38p 19.40p 20.14p 504425
19/02/2015 19.21p 19.81p 19.21p 19.81p 577000
18/02/2015 19.28p 19.73p 19.21p 19.44p 721775
17/02/2015 19.70p 19.70p 19.28p 19.36p 1408400
16/02/2015 19.80p 20.26p 19.56p 19.56p 2415400
13/02/2015 19.60p 20.10p 19.60p 19.81p 868000
12/02/2015 19.60p 19.85p 19.60p 19.72p 481100
11/02/2015 20.00p 20.22p 19.61p 20.00p 279875
10/02/2015 20.06p 20.16p 19.76p 20.16p 285875
09/02/2015 19.78p 20.10p 19.75p 19.81p 536875
06/02/2015 20.20p 20.24p 19.90p 20.22p 754725
05/02/2015 19.80p 20.28p 19.76p 20.18p 1997925
04/02/2015 19.80p 20.35p 19.80p 19.90p 659625
03/02/2015 20.44p 20.46p 19.80p 20.28p 673000
02/02/2015 20.46p 20.48p 19.96p 20.10p 943300
30/01/2015 20.22p 20.54p 20.12p 20.12p 533650
29/01/2015 20.20p 20.80p 19.92p 20.36p 5483775
28/01/2015 19.62p 20.32p 19.62p 20.08p 736125
27/01/2015 20.20p 20.20p 19.68p 19.72p 2487700
26/01/2015 19.80p 20.12p 19.68p 19.94p 7956375
23/01/2015 19.36p 19.88p 19.08p 19.74p 1739375
22/01/2015 19.72p 19.92p 19.20p 19.20p 1039150
21/01/2015 20.00p 20.24p 19.52p 19.52p 742025
20/01/2015 20.36p 20.51p 20.00p 20.20p 545950
19/01/2015 20.40p 20.56p 20.22p 20.52p 702400
16/01/2015 19.88p 20.56p 19.66p 20.32p 12694750
15/01/2015 19.15p 19.15p 18.74p 19.04p 581775
14/01/2015 18.68p 19.00p 18.68p 18.80p 2698475
13/01/2015 18.88p 19.28p 18.68p 18.80p 1027850
12/01/2015 19.08p 19.43p 18.86p 18.86p 450225
09/01/2015 19.55p 19.55p 19.07p 19.08p 356300
08/01/2015 19.54p 19.57p 18.96p 19.40p 700075
07/01/2015 18.88p 19.39p 18.88p 19.03p 7255375
06/01/2015 19.76p 20.23p 18.80p 18.88p 12470725
05/01/2015 20.08p 20.34p 20.00p 20.28p 313300
02/01/2015 20.24p 20.32p 19.60p 20.32p 944850
31/12/2014 20.38p 20.40p 19.98p 20.30p 94975
30/12/2014 20.34p 20.34p 20.13p 20.22p 218750
29/12/2014 19.92p 20.47p 19.92p 20.00p 274925
24/12/2014 20.46p 20.46p 20.04p 20.40p 53325
23/12/2014 20.38p 20.46p 20.19p 20.46p 431875
22/12/2014 19.96p 20.60p 19.92p 20.34p 2784600
19/12/2014 18.97p 20.36p 18.92p 20.36p 2309625
18/12/2014 19.42p 19.46p 19.06p 19.26p 405700
17/12/2014 19.22p 19.24p 18.96p 19.12p 285575
16/12/2014 19.46p 19.46p 18.88p 19.24p 429375
15/12/2014 19.60p 19.60p 19.10p 19.17p 399125
12/12/2014 19.52p 19.52p 19.34p 19.40p 301400
11/12/2014 19.49p 19.60p 19.36p 19.52p 246350
10/12/2014 19.60p 19.60p 19.41p 19.50p 2424200
09/12/2014 19.20p 19.48p 19.20p 19.47p 444950
08/12/2014 19.60p 19.60p 19.38p 19.51p 341000
05/12/2014 19.60p 19.68p 19.39p 19.52p 330225
04/12/2014 19.60p 19.68p 19.20p 19.50p 5937475
03/12/2014 20.12p 20.12p 19.39p 19.57p 1340000
02/12/2014 19.96p 20.10p 19.77p 19.96p 3138100
01/12/2014 19.98p 20.28p 19.78p 20.00p 737325
28/11/2014 20.20p 20.41p 19.77p 20.14p 1039650
27/11/2014 19.38p 20.48p 19.06p 20.20p 2074375
26/11/2014 18.92p 19.33p 18.81p 19.10p 49425324
25/11/2014 18.10p 18.88p 17.72p 18.64p 8121900
24/11/2014 17.60p 18.00p 17.55p 17.97p 611725
21/11/2014 17.40p 17.92p 17.40p 17.62p 181850
20/11/2014 17.92p 17.92p 17.33p 17.33p 475825
19/11/2014 17.48p 17.65p 17.44p 17.51p 972050
18/11/2014 17.91p 17.96p 17.56p 17.56p 500300
17/11/2014 17.40p 17.98p 17.40p 17.49p 5441750
14/11/2014 17.64p 17.95p 17.64p 17.83p 3057225
13/11/2014 17.80p 17.91p 17.46p 17.60p 4142775
12/11/2014 17.90p 17.96p 17.40p 17.60p 857900
11/11/2014 17.98p 17.98p 17.64p 17.68p 3697400
10/11/2014 18.20p 18.69p 17.89p 17.98p 4697425
07/11/2014 18.20p 18.72p 18.20p 18.56p 2676625
06/11/2014 18.70p 18.72p 18.40p 18.40p 1062850
05/11/2014 18.68p 18.68p 18.34p 18.68p 448750
04/11/2014 18.56p 18.68p 18.40p 18.40p 1013550
03/11/2014 18.40p 19.69p 17.91p 18.52p 1897725
31/10/2014 18.00p 18.98p 17.80p 18.49p 1427400
30/10/2014 17.47p 18.00p 17.37p 18.00p 965725
29/10/2014 17.12p 17.44p 16.98p 17.42p 379925
28/10/2014 17.31p 17.52p 17.25p 17.31p 665650
27/10/2014 17.20p 17.42p 17.00p 17.24p 2895400
24/10/2014 17.07p 17.30p 17.00p 17.00p 674600
23/10/2014 17.60p 17.60p 17.17p 17.31p 2160000
22/10/2014 17.16p 17.62p 17.16p 17.28p 2351825
21/10/2014 16.53p 17.56p 16.53p 17.56p 1215925
20/10/2014 16.40p 16.70p 16.40p 16.69p 214275
17/10/2014 16.64p 16.80p 16.41p 16.76p 531050
16/10/2014 16.64p 17.20p 16.64p 16.94p 9410575
15/10/2014 17.24p 17.24p 16.74p 16.80p 885275
14/10/2014 16.80p 17.21p 16.46p 17.21p 3620400
13/10/2014 17.00p 17.18p 16.66p 16.66p 2154475
10/10/2014 16.93p 17.24p 16.60p 17.07p 1958800
09/10/2014 17.56p 17.56p 16.96p 17.20p 405775
08/10/2014 17.56p 17.56p 17.14p 17.30p 832950
07/10/2014 17.48p 17.48p 17.00p 17.36p 654875
06/10/2014 17.17p 17.68p 17.17p 17.40p 38017024
03/10/2014 17.28p 17.59p 17.24p 17.59p 318050
02/10/2014 17.40p 17.44p 17.00p 17.20p 355250
01/10/2014 17.24p 17.50p 17.00p 17.16p 748875
30/09/2014 17.20p 17.48p 17.05p 17.16p 596425
29/09/2014 17.20p 17.52p 17.20p 17.24p 475350
26/09/2014 17.40p 17.50p 17.20p 17.21p 393000
25/09/2014 17.79p 18.01p 17.40p 17.46p 521675
24/09/2014 17.96p 18.01p 17.59p 17.59p 640300
23/09/2014 17.04p 17.90p 17.04p 17.84p 1082775
22/09/2014 17.64p 17.64p 17.10p 17.20p 913850
19/09/2014 17.58p 18.10p 17.47p 17.47p 2691800

*Close Price adjusted for both dividends and splits