JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/09/2014 17.04p 17.40p 16.80p 17.33p 1194500
17/09/2014 16.63p 17.56p 16.63p 17.00p 2294025
16/09/2014 16.00p 16.32p 15.92p 16.32p 1029125
15/09/2014 15.81p 16.29p 15.81p 16.24p 292525
12/09/2014 15.72p 16.12p 15.68p 16.12p 420925
11/09/2014 16.00p 16.40p 15.68p 15.72p 653250
10/09/2014 16.20p 16.28p 15.88p 16.08p 859100
09/09/2014 16.12p 16.18p 15.88p 16.04p 951975
08/09/2014 16.00p 16.20p 15.88p 15.89p 1169525
05/09/2014 16.24p 16.51p 15.92p 16.12p 711225
04/09/2014 16.00p 16.24p 15.92p 16.16p 280150
03/09/2014 15.88p 16.24p 15.88p 16.05p 416950
02/09/2014 15.92p 16.24p 15.92p 16.12p 251600
01/09/2014 15.88p 16.24p 15.88p 16.24p 433125
29/08/2014 15.90p 16.20p 15.72p 16.02p 202400
28/08/2014 16.20p 16.20p 15.80p 15.99p 796475
27/08/2014 16.12p 16.12p 15.87p 16.02p 494725
26/08/2014 16.12p 16.12p 15.52p 15.90p 2937525
22/08/2014 15.60p 15.99p 15.60p 15.99p 559175
21/08/2014 15.52p 16.00p 15.52p 15.95p 219275
20/08/2014 15.60p 15.90p 15.52p 15.60p 397125
19/08/2014 15.68p 16.20p 15.60p 15.98p 397325
18/08/2014 16.20p 16.20p 15.69p 15.88p 379575
15/08/2014 15.62p 16.28p 15.62p 15.76p 760000
14/08/2014 15.69p 16.18p 15.69p 15.91p 1241875
13/08/2014 15.69p 16.20p 15.69p 16.20p 1004075
12/08/2014 15.40p 15.80p 15.40p 15.76p 177625
11/08/2014 15.52p 15.80p 15.44p 15.44p 400225
08/08/2014 15.80p 15.80p 15.36p 15.52p 463175
07/08/2014 15.46p 15.80p 15.37p 15.37p 339625
06/08/2014 15.68p 15.70p 15.44p 15.46p 339775
05/08/2014 15.36p 15.70p 15.36p 15.48p 371150
04/08/2014 15.42p 15.56p 15.20p 15.38p 305525
01/08/2014 15.00p 15.60p 15.00p 15.32p 1267300
31/07/2014 15.44p 15.66p 15.19p 15.20p 700650
30/07/2014 15.80p 15.80p 15.48p 15.66p 206075
29/07/2014 15.44p 15.80p 15.44p 15.60p 215300
28/07/2014 15.81p 15.99p 15.44p 15.44p 346900
25/07/2014 16.05p 16.05p 15.80p 15.99p 342250
24/07/2014 15.92p 16.10p 15.92p 16.10p 295775
23/07/2014 15.92p 16.11p 15.60p 16.10p 429550
22/07/2014 15.64p 15.86p 15.56p 15.61p 924125
21/07/2014 16.00p 16.20p 15.80p 15.80p 314200
18/07/2014 15.64p 16.20p 15.44p 16.20p 493075
17/07/2014 15.78p 16.08p 15.72p 15.92p 538375
16/07/2014 15.72p 16.00p 15.48p 15.80p 801650
15/07/2014 15.77p 15.92p 15.42p 15.60p 421325
14/07/2014 15.57p 16.16p 15.40p 15.84p 846425
11/07/2014 15.60p 15.60p 15.18p 15.44p 2467150
10/07/2014 15.46p 15.57p 15.12p 15.20p 7368125
09/07/2014 14.87p 15.42p 14.87p 15.10p 2995500
08/07/2014 15.02p 15.16p 14.24p 14.88p 3019475
07/07/2014 15.84p 15.96p 15.04p 15.09p 932600
04/07/2014 15.72p 15.99p 15.71p 15.80p 657775
03/07/2014 15.80p 16.00p 15.40p 15.76p 1958625
02/07/2014 16.13p 16.54p 15.44p 15.44p 1284700
01/07/2014 15.92p 16.60p 15.92p 16.48p 658325
30/06/2014 16.23p 64.80p 15.61p 16.08p 449050
27/06/2014 16.74p 16.74p 16.20p 16.20p 285000
26/06/2014 16.34p 16.64p 16.11p 16.50p 564500
25/06/2014 16.10p 16.25p 16.10p 16.20p 616800
24/06/2014 16.20p 16.35p 16.10p 16.12p 874200
23/06/2014 16.11p 16.51p 16.10p 16.10p 1037800
20/06/2014 16.21p 16.58p 16.20p 16.58p 1186100
19/06/2014 16.50p 16.50p 16.36p 16.40p 403100
18/06/2014 16.50p 16.50p 16.13p 16.39p 1899500
17/06/2014 16.52p 16.85p 16.10p 16.10p 1181900
16/06/2014 16.81p 16.81p 16.22p 16.26p 6133800
13/06/2014 16.75p 17.00p 16.40p 16.40p 646900
12/06/2014 17.22p 17.26p 16.80p 16.80p 444400
11/06/2014 17.46p 17.46p 16.98p 16.98p 403100
10/06/2014 17.10p 17.50p 16.96p 17.50p 826000
09/06/2014 16.62p 17.10p 16.44p 17.10p 1189500
06/06/2014 16.50p 16.54p 16.16p 16.44p 655800
05/06/2014 16.35p 16.45p 16.18p 16.41p 636000
04/06/2014 16.25p 16.54p 16.25p 16.26p 389800
03/06/2014 16.61p 16.76p 16.25p 16.25p 539400
02/06/2014 16.49p 16.81p 16.22p 16.72p 815900
30/05/2014 16.59p 16.67p 16.13p 16.13p 757500
29/05/2014 16.52p 16.79p 16.35p 16.35p 798000
28/05/2014 16.65p 16.79p 16.39p 16.69p 381600
27/05/2014 16.49p 16.72p 16.30p 16.39p 955000
23/05/2014 16.60p 16.68p 16.32p 16.32p 1196400
22/05/2014 16.67p 16.97p 16.60p 16.60p 2261600
21/05/2014 16.66p 16.95p 16.66p 16.75p 501800
20/05/2014 17.00p 17.12p 16.67p 16.67p 554200
19/05/2014 16.90p 17.15p 16.85p 17.04p 1060300
16/05/2014 17.24p 17.24p 16.66p 16.95p 807700
15/05/2014 17.25p 17.44p 16.84p 16.90p 486000
14/05/2014 17.20p 17.44p 17.14p 17.44p 1000400
13/05/2014 16.72p 17.03p 16.64p 17.03p 542000
12/05/2014 16.56p 17.00p 16.50p 16.64p 6487900
09/05/2014 16.82p 17.08p 16.51p 16.60p 758500
08/05/2014 17.48p 17.48p 16.85p 17.08p 656100
07/05/2014 17.41p 17.65p 17.20p 17.35p 873400
06/05/2014 17.48p 17.71p 17.33p 17.71p 894700
02/05/2014 17.55p 17.79p 17.45p 17.45p 536500
01/05/2014 17.89p 17.89p 17.52p 17.52p 319400
30/04/2014 18.10p 18.10p 17.54p 17.54p 982300
29/04/2014 18.10p 18.10p 17.80p 18.00p 540100
28/04/2014 18.10p 18.25p 17.77p 18.00p 1044800
25/04/2014 18.23p 18.25p 17.69p 18.25p 1897400
24/04/2014 17.77p 18.13p 17.69p 18.00p 2086300
23/04/2014 18.07p 18.23p 17.79p 18.00p 7061800
22/04/2014 17.40p 18.25p 17.12p 18.17p 2090900
17/04/2014 17.30p 17.43p 16.81p 17.35p 1349200
16/04/2014 16.37p 17.21p 16.14p 17.08p 2869500
15/04/2014 16.50p 16.55p 15.84p 16.00p 3517200
14/04/2014 15.85p 16.14p 15.65p 16.14p 2546600
11/04/2014 15.86p 16.05p 15.60p 15.94p 1304300
10/04/2014 16.34p 16.34p 16.00p 16.05p 326100
09/04/2014 16.29p 16.42p 16.00p 16.00p 1178400
08/04/2014 16.26p 16.65p 15.90p 15.99p 1328900
07/04/2014 16.50p 16.62p 16.25p 16.25p 521300
04/04/2014 16.57p 16.93p 16.50p 16.50p 285100
03/04/2014 16.25p 17.10p 16.25p 16.81p 1227200
02/04/2014 16.40p 17.45p 16.40p 16.40p 1055500
01/04/2014 16.39p 16.40p 16.00p 16.40p 489900
31/03/2014 16.46p 16.46p 16.00p 16.00p 1370200
28/03/2014 16.24p 16.46p 16.00p 16.00p 1051200
27/03/2014 16.49p 16.62p 16.25p 16.25p 1018300
26/03/2014 16.55p 16.65p 16.36p 16.50p 682400
25/03/2014 16.52p 16.65p 16.23p 16.49p 583900
24/03/2014 16.04p 16.63p 15.84p 16.49p 1336100
21/03/2014 15.51p 16.05p 15.51p 15.84p 1007100
20/03/2014 15.69p 15.86p 15.51p 15.78p 1484500
19/03/2014 15.60p 15.94p 15.51p 15.51p 1460900
18/03/2014 15.38p 15.56p 15.34p 15.44p 391900
17/03/2014 15.36p 15.78p 15.36p 15.42p 833100
14/03/2014 15.35p 15.77p 15.35p 15.36p 841100
13/03/2014 15.69p 15.74p 15.49p 15.55p 395000
12/03/2014 15.83p 15.83p 15.43p 15.71p 526900
11/03/2014 15.83p 15.83p 15.40p 15.69p 1002200
10/03/2014 15.40p 15.80p 15.25p 15.54p 605600
07/03/2014 15.61p 15.61p 15.40p 15.41p 337800
06/03/2014 15.68p 15.83p 15.38p 15.48p 964900
05/03/2014 15.55p 15.60p 15.33p 15.38p 866000
04/03/2014 15.42p 15.74p 15.22p 15.48p 1448800
03/03/2014 15.39p 15.62p 15.13p 15.43p 1130000
28/02/2014 15.99p 15.99p 15.52p 15.62p 1101800
27/02/2014 15.76p 15.98p 15.76p 15.87p 826800
26/02/2014 15.35p 16.00p 15.34p 15.88p 1096700
25/02/2014 14.76p 15.50p 14.76p 15.50p 2672300
24/02/2014 14.86p 14.94p 14.75p 14.90p 821800
21/02/2014 14.84p 15.13p 14.67p 15.13p 1246500
20/02/2014 14.55p 14.84p 14.44p 14.84p 1111800
19/02/2014 13.75p 14.50p 13.62p 14.50p 1747500
18/02/2014 13.61p 13.79p 13.61p 13.70p 1518000
17/02/2014 14.06p 14.07p 13.44p 13.79p 3141800
14/02/2014 14.35p 14.37p 14.07p 14.07p 703400
13/02/2014 14.06p 14.38p 14.06p 14.35p 964400
12/02/2014 14.01p 14.39p 14.01p 14.22p 1233100
11/02/2014 14.70p 14.80p 13.86p 14.17p 5043000
10/02/2014 14.88p 15.09p 14.72p 14.80p 833100
07/02/2014 15.60p 15.68p 14.36p 14.80p 4400200
06/02/2014 15.61p 15.68p 15.32p 15.38p 2321000
05/02/2014 15.80p 15.98p 15.61p 15.61p 590300
04/02/2014 15.84p 16.12p 15.80p 15.83p 825600
03/02/2014 16.29p 16.36p 15.94p 15.96p 1170700
31/01/2014 16.33p 16.40p 15.93p 16.14p 1220100
30/01/2014 16.06p 16.35p 15.90p 16.11p 1152300
29/01/2014 16.30p 16.38p 15.91p 16.29p 1234600
28/01/2014 16.39p 16.40p 16.03p 16.14p 1486000
27/01/2014 16.11p 16.30p 15.81p 15.82p 1311500
24/01/2014 16.39p 16.50p 16.15p 16.20p 757200
23/01/2014 16.18p 16.57p 16.18p 16.49p 802100
22/01/2014 16.31p 16.94p 16.28p 16.47p 1376100
21/01/2014 16.27p 16.93p 16.14p 16.51p 3431800
20/01/2014 15.79p 16.25p 15.61p 16.25p 1190800
17/01/2014 15.73p 15.74p 15.53p 15.69p 596300
16/01/2014 15.80p 16.00p 15.33p 15.60p 2487800
15/01/2014 15.74p 15.89p 15.45p 15.79p 3120400
14/01/2014 16.28p 16.36p 15.41p 15.66p 3259900
13/01/2014 16.21p 16.69p 15.94p 16.28p 3194200
10/01/2014 15.65p 16.25p 15.65p 16.20p 2203500
09/01/2014 15.52p 15.94p 15.52p 15.94p 1503000
08/01/2014 15.25p 15.95p 15.03p 15.95p 3745500
07/01/2014 15.06p 15.25p 14.95p 15.25p 1419500
06/01/2014 14.89p 15.20p 14.67p 15.20p 16737300
03/01/2014 14.64p 14.94p 14.53p 14.94p 1823600
02/01/2014 14.60p 14.69p 14.25p 14.65p 572900
31/12/2013 14.51p 14.60p 14.51p 14.57p 685300
30/12/2013 14.50p 14.60p 14.20p 14.51p 949000
27/12/2013 14.13p 14.44p 14.11p 14.44p 3302100
24/12/2013 13.56p 14.44p 13.56p 14.26p 3044200
23/12/2013 14.93p 14.94p 13.35p 13.44p 4716700
20/12/2013 14.83p 14.95p 14.56p 14.94p 19382400
19/12/2013 14.70p 14.95p 14.43p 14.95p 404600
18/12/2013 14.18p 14.91p 14.18p 14.91p 19031600
17/12/2013 14.25p 14.25p 14.00p 14.25p 530700
16/12/2013 14.20p 14.32p 14.00p 14.21p 168700
13/12/2013 14.20p 14.39p 14.04p 14.22p 7833500
12/12/2013 14.10p 14.37p 13.95p 14.34p 1333700
11/12/2013 14.00p 14.06p 13.56p 13.95p 424200
10/12/2013 13.64p 13.90p 13.61p 13.90p 1173900
09/12/2013 13.37p 13.64p 13.36p 13.64p 777400
06/12/2013 13.34p 13.62p 13.21p 13.36p 356200
05/12/2013 13.20p 13.26p 13.20p 13.21p 1056900
04/12/2013 13.22p 13.38p 13.21p 13.21p 1827700
03/12/2013 13.50p 13.50p 13.30p 13.39p 950500

*Close Price adjusted for both dividends and splits