JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/12/2013 13.74p 13.80p 13.41p 13.46p 32391100
29/11/2013 12.80p 13.80p 12.42p 13.80p 2535600
28/11/2013 12.27p 12.47p 12.27p 12.42p 231000
27/11/2013 12.33p 12.55p 12.27p 12.27p 743800
26/11/2013 12.37p 12.46p 12.37p 12.37p 192100
25/11/2013 12.30p 12.48p 12.30p 12.43p 322600
22/11/2013 12.40p 12.48p 12.31p 12.48p 526100
21/11/2013 12.27p 12.40p 12.27p 12.39p 678500
20/11/2013 12.18p 12.37p 12.09p 12.27p 134200
19/11/2013 12.35p 12.37p 12.11p 12.35p 194200
18/11/2013 12.34p 12.43p 12.08p 12.34p 238900
15/11/2013 12.22p 12.43p 12.12p 12.43p 734300
14/11/2013 12.24p 12.35p 12.10p 12.35p 340300
13/11/2013 12.20p 12.25p 12.10p 12.10p 808300
12/11/2013 12.14p 12.24p 12.04p 12.22p 714100
11/11/2013 11.80p 12.23p 11.79p 12.04p 324100
08/11/2013 11.77p 11.80p 11.77p 11.79p 63900
07/11/2013 11.55p 11.79p 11.55p 11.69p 210800
06/11/2013 11.46p 11.78p 11.46p 11.55p 304400
05/11/2013 11.50p 11.76p 11.50p 11.68p 54400
04/11/2013 11.70p 11.72p 11.43p 11.65p 155700
01/11/2013 11.50p 11.58p 11.31p 11.43p 854100
31/10/2013 11.37p 11.47p 11.36p 11.36p 106600
30/10/2013 11.35p 11.62p 11.30p 11.30p 399400
29/10/2013 11.34p 11.56p 11.30p 11.30p 96200
28/10/2013 11.36p 11.62p 11.15p 11.15p 458800
25/10/2013 11.50p 11.78p 11.35p 11.35p 593700
24/10/2013 11.80p 11.82p 11.50p 11.50p 242800
23/10/2013 11.75p 11.99p 11.53p 11.75p 1884400
22/10/2013 11.85p 11.98p 11.75p 11.80p 384500
21/10/2013 11.90p 11.90p 11.57p 11.85p 2546300
18/10/2013 11.85p 11.94p 11.73p 11.73p 1316200
17/10/2013 11.60p 11.89p 11.55p 11.80p 2489200
16/10/2013 11.40p 11.62p 11.30p 11.55p 357900
15/10/2013 11.21p 11.50p 11.06p 11.50p 660600
14/10/2013 11.24p 11.39p 10.87p 11.34p 1062600
11/10/2013 10.90p 11.20p 10.83p 10.98p 237200
10/10/2013 10.80p 10.90p 10.75p 10.83p 269200
09/10/2013 10.70p 10.78p 10.70p 10.74p 2236400
08/10/2013 10.61p 10.71p 10.61p 10.70p 1178600
07/10/2013 10.74p 10.74p 10.63p 10.73p 86500
04/10/2013 10.60p 10.78p 10.60p 10.60p 441600
03/10/2013 10.53p 10.78p 10.53p 10.60p 593500
02/10/2013 10.55p 10.74p 10.55p 10.60p 324100
01/10/2013 10.65p 10.81p 10.58p 10.60p 598300
30/09/2013 10.65p 10.75p 10.54p 10.54p 936400
27/09/2013 10.65p 10.72p 10.48p 10.54p 734500
26/09/2013 10.54p 10.73p 10.47p 10.73p 847400
25/09/2013 10.50p 10.61p 10.47p 10.51p 722000
24/09/2013 10.30p 10.65p 10.17p 10.53p 1026900
23/09/2013 10.15p 10.49p 10.15p 10.49p 803800
20/09/2013 10.16p 10.39p 10.11p 10.11p 429200
19/09/2013 10.30p 10.40p 10.17p 10.20p 605200
18/09/2013 10.29p 10.35p 10.08p 10.14p 1050100
17/09/2013 10.00p 10.25p 9.84p 10.25p 1615300
16/09/2013 9.59p 9.95p 9.59p 9.84p 9256500
13/09/2013 9.80p 9.81p 9.75p 9.76p 292000
12/09/2013 9.80p 9.83p 9.72p 9.72p 794500
11/09/2013 9.77p 9.80p 9.70p 9.74p 46100
10/09/2013 9.75p 9.85p 9.70p 9.76p 1008500
09/09/2013 9.72p 9.86p 9.72p 9.75p 582900
06/09/2013 9.60p 9.77p 9.57p 9.77p 511100
05/09/2013 9.60p 9.60p 9.29p 9.57p 261300
04/09/2013 9.54p 9.60p 9.45p 9.50p 1081400
03/09/2013 9.45p 9.60p 9.45p 9.60p 100500
02/09/2013 9.68p 9.68p 9.41p 9.60p 352100
30/08/2013 9.50p 9.50p 9.35p 9.38p 231000
29/08/2013 9.42p 9.46p 9.42p 9.42p 300
28/08/2013 9.39p 9.39p 9.27p 9.33p 82500
27/08/2013 9.50p 9.50p 9.23p 9.37p 369300
23/08/2013 9.25p 9.49p 9.25p 9.38p 9000
22/08/2013 9.48p 9.53p 9.33p 9.33p 129200
21/08/2013 9.71p 9.72p 9.29p 9.29p 361200
20/08/2013 9.60p 9.64p 9.32p 9.32p 339600
19/08/2013 9.60p 9.72p 9.55p 9.64p 309300
16/08/2013 9.73p 9.73p 9.64p 9.64p 185100
15/08/2013 9.63p 9.73p 9.37p 9.37p 330500
14/08/2013 9.52p 9.74p 9.52p 9.63p 180400
13/08/2013 9.18p 9.72p 9.18p 9.52p 1185400
12/08/2013 9.50p 9.50p 9.17p 9.36p 149600
09/08/2013 9.40p 9.50p 9.15p 9.27p 1032600
08/08/2013 9.10p 9.34p 9.05p 9.30p 403500
07/08/2013 9.10p 9.25p 8.90p 9.25p 99000
06/08/2013 9.19p 9.22p 8.81p 9.00p 45400
05/08/2013 9.20p 9.20p 8.81p 8.81p 89700
02/08/2013 9.10p 9.20p 8.79p 9.13p 260700
01/08/2013 9.20p 9.20p 8.79p 8.79p 3200
31/07/2013 9.20p 9.20p 8.80p 9.19p 260900
30/07/2013 9.09p 9.09p 8.80p 8.81p 47900
29/07/2013 9.19p 9.20p 8.85p 8.92p 661300
26/07/2013 9.05p 9.05p 8.85p 8.85p 41100
25/07/2013 8.75p 9.05p 8.75p 8.79p 58600
24/07/2013 9.14p 9.20p 9.05p 9.05p 788800
23/07/2013 8.93p 9.15p 8.92p 9.03p 1142500
22/07/2013 8.88p 9.23p 8.75p 9.00p 156500
19/07/2013 9.09p 9.10p 8.75p 8.75p 192600
18/07/2013 9.00p 9.00p 8.78p 8.78p 123200
17/07/2013 8.85p 8.85p 8.76p 8.76p 171700
16/07/2013 8.78p 9.00p 8.76p 8.76p 19200
15/07/2013 8.80p 9.10p 8.80p 9.00p 194300
12/07/2013 8.77p 9.25p 8.77p 9.25p 1178000
11/07/2013 9.11p 9.17p 8.96p 8.96p 1081300
10/07/2013 9.05p 9.22p 9.03p 9.11p 2453800
09/07/2013 8.76p 9.15p 8.76p 9.10p 482000
08/07/2013 8.85p 9.00p 8.85p 8.98p 27300
05/07/2013 8.90p 9.13p 8.86p 9.00p 196300
04/07/2013 8.82p 9.10p 8.82p 9.07p 52800
03/07/2013 8.88p 9.00p 8.75p 9.00p 390400
02/07/2013 8.75p 8.80p 8.55p 8.80p 121000
01/07/2013 8.66p 8.89p 8.66p 8.75p 328400
28/06/2013 8.66p 8.81p 8.66p 8.81p 89000
27/06/2013 8.85p 8.85p 8.71p 8.85p 142300
26/06/2013 8.62p 8.85p 8.62p 8.85p 411200
25/06/2013 8.49p 8.80p 8.45p 8.65p 132900
24/06/2013 8.64p 8.75p 8.40p 8.67p 120700
21/06/2013 8.75p 8.81p 8.26p 8.40p 4599300
20/06/2013 8.72p 8.90p 8.72p 8.81p 98300
19/06/2013 8.86p 8.95p 8.76p 8.83p 5382000
18/06/2013 8.90p 8.97p 8.90p 8.90p 139400
17/06/2013 8.90p 9.00p 8.81p 8.98p 819200
14/06/2013 8.80p 8.90p 8.71p 8.80p 676600
13/06/2013 8.90p 9.10p 8.57p 8.57p 884800
12/06/2013 9.05p 9.30p 9.05p 9.10p 207300
11/06/2013 8.85p 9.20p 8.81p 9.07p 149000
10/06/2013 8.85p 9.20p 8.85p 9.18p 115900
07/06/2013 9.00p 9.30p 9.00p 9.15p 1066600
06/06/2013 8.90p 9.26p 8.90p 9.05p 1906700
05/06/2013 9.15p 9.25p 8.97p 9.20p 955000
04/06/2013 9.03p 9.04p 8.93p 9.03p 348500
03/06/2013 8.90p 9.12p 8.88p 8.99p 283400
31/05/2013 8.99p 9.12p 8.95p 9.12p 666500
30/05/2013 8.93p 9.08p 8.93p 8.95p 333600
29/05/2013 8.91p 9.17p 8.90p 9.05p 720700
28/05/2013 8.81p 9.10p 8.81p 9.02p 57600
24/05/2013 8.99p 9.10p 8.85p 8.85p 721400
23/05/2013 8.71p 9.00p 8.62p 8.80p 935900
22/05/2013 8.95p 9.00p 8.71p 9.00p 979700
21/05/2013 8.65p 8.95p 8.53p 8.95p 1759800
20/05/2013 8.53p 8.73p 8.53p 8.65p 177300
17/05/2013 8.54p 8.77p 8.41p 8.69p 1748700
16/05/2013 8.13p 8.45p 8.13p 8.45p 596900
15/05/2013 8.30p 8.32p 8.13p 8.32p 171100
14/05/2013 8.35p 8.46p 8.19p 8.35p 1034100
13/05/2013 8.35p 8.44p 8.25p 8.44p 483500
10/05/2013 8.15p 8.35p 8.15p 8.30p 2727500
09/05/2013 8.26p 8.35p 8.20p 8.35p 480800
08/05/2013 8.25p 8.49p 8.19p 8.28p 1233000
07/05/2013 8.26p 8.53p 8.26p 8.38p 426000
03/05/2013 8.42p 8.54p 8.26p 8.45p 923500
02/05/2013 8.55p 8.56p 8.36p 8.55p 861500
01/05/2013 8.55p 8.55p 8.38p 8.53p 570200
30/04/2013 8.45p 8.55p 8.21p 8.55p 21447500
29/04/2013 8.28p 8.63p 8.17p 8.45p 3495100
26/04/2013 7.94p 8.34p 7.80p 8.25p 3160600
25/04/2013 7.80p 7.95p 7.71p 7.84p 32480400
24/04/2013 7.79p 7.79p 7.74p 7.74p 6400
23/04/2013 7.60p 7.78p 7.57p 7.61p 1214200
22/04/2013 7.30p 7.60p 7.30p 7.34p 1629300
19/04/2013 7.32p 7.64p 7.25p 7.36p 1810800
18/04/2013 7.34p 7.45p 7.18p 7.45p 1009200
17/04/2013 7.37p 7.45p 7.11p 7.45p 1360800
16/04/2013 7.20p 7.42p 7.10p 7.42p 626600
15/04/2013 7.11p 7.32p 7.11p 7.15p 559900
12/04/2013 7.32p 7.32p 7.16p 7.27p 83000
11/04/2013 7.35p 7.35p 7.21p 7.28p 301900
10/04/2013 7.20p 7.35p 7.12p 7.28p 111200
09/04/2013 7.19p 7.25p 7.16p 7.18p 162200
08/04/2013 7.15p 7.22p 7.00p 7.21p 360800
05/04/2013 7.00p 7.08p 6.81p 7.00p 250700
04/04/2013 6.97p 7.08p 6.81p 6.81p 1074700
03/04/2013 6.98p 7.30p 6.86p 7.06p 36387400
02/04/2013 7.20p 7.20p 6.98p 6.98p 166200
28/03/2013 7.05p 7.33p 6.94p 6.94p 305800
27/03/2013 7.09p 7.27p 7.03p 7.07p 711000
26/03/2013 7.45p 7.46p 6.96p 6.96p 1595500
25/03/2013 7.56p 7.71p 7.40p 7.40p 31505100
22/03/2013 7.65p 7.68p 7.56p 7.56p 8837200
21/03/2013 7.79p 7.79p 7.52p 7.55p 314400
20/03/2013 7.50p 7.64p 7.40p 7.52p 1023700
19/03/2013 7.61p 7.79p 7.40p 7.40p 1297800
18/03/2013 7.85p 7.85p 7.41p 7.41p 1840700
15/03/2013 8.00p 8.18p 7.61p 7.68p 19529300
14/03/2013 8.06p 8.25p 8.00p 8.03p 27214900
13/03/2013 8.20p 8.25p 7.97p 8.09p 1004100
12/03/2013 8.10p 8.20p 8.05p 8.06p 873500
11/03/2013 8.00p 8.27p 8.00p 8.17p 149300
08/03/2013 8.28p 8.28p 8.07p 8.20p 340700
07/03/2013 8.02p 8.29p 8.00p 8.04p 477400
06/03/2013 8.00p 8.24p 8.00p 8.00p 836000
05/03/2013 8.28p 8.35p 8.10p 8.19p 285200
04/03/2013 8.25p 8.25p 8.00p 8.00p 590900
01/03/2013 8.30p 8.30p 8.00p 8.00p 383700
28/02/2013 8.25p 8.30p 8.00p 8.16p 970300
27/02/2013 8.05p 8.25p 7.85p 8.25p 865300
26/02/2013 8.00p 8.05p 7.78p 8.05p 231100
25/02/2013 7.90p 8.00p 7.81p 8.00p 1782300
22/02/2013 7.88p 8.00p 7.88p 8.00p 3332400
21/02/2013 8.00p 8.00p 7.81p 7.98p 7686100
20/02/2013 7.98p 8.03p 7.98p 8.00p 11851900
19/02/2013 8.00p 8.06p 7.83p 8.03p 2163000

*Close Price adjusted for both dividends and splits