JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/10/2021 215.10p 219.05p 215.10p 217.60p 4831525
28/10/2021 216.50p 219.80p 215.70p 217.50p 3413265
27/10/2021 217.50p 219.60p 216.50p 217.70p 16950800
26/10/2021 213.70p 218.80p 212.90p 217.80p 4166030
25/10/2021 212.50p 217.57p 212.40p 212.90p 11499010
22/10/2021 213.40p 216.95p 210.80p 211.80p 12208905
21/10/2021 206.20p 208.60p 204.60p 207.90p 2635510
20/10/2021 210.20p 210.20p 206.30p 207.80p 3234625
19/10/2021 208.00p 211.17p 205.50p 210.80p 7596275
18/10/2021 207.90p 208.10p 205.90p 206.90p 5554785
15/10/2021 208.60p 210.10p 206.60p 208.60p 13001475
14/10/2021 208.20p 208.90p 206.40p 207.70p 4683950
13/10/2021 205.40p 210.20p 203.10p 206.80p 4968580
12/10/2021 201.80p 208.20p 200.68p 205.80p 5416685
11/10/2021 207.40p 207.72p 201.40p 205.20p 3979370
08/10/2021 208.70p 210.20p 206.00p 208.30p 4893025
07/10/2021 208.20p 210.64p 206.50p 208.90p 5661860
06/10/2021 210.40p 210.40p 203.10p 204.90p 6594180
05/10/2021 207.50p 215.13p 206.90p 213.80p 7593615
04/10/2021 207.80p 211.50p 205.60p 206.90p 8272280
01/10/2021 205.80p 208.20p 198.02p 207.00p 6979590
30/09/2021 214.10p 218.50p 208.70p 209.70p 6570740
29/09/2021 210.60p 214.99p 210.60p 212.20p 11063930
28/09/2021 215.80p 215.80p 206.60p 210.10p 6808825
27/09/2021 222.90p 223.30p 214.01p 215.30p 9482305
24/09/2021 223.40p 223.50p 218.10p 220.20p 5808320
23/09/2021 227.10p 229.70p 225.70p 225.80p 4196960
22/09/2021 224.30p 225.60p 221.00p 224.90p 3886250
21/09/2021 221.80p 224.20p 216.30p 222.00p 7692575
20/09/2021 221.90p 223.80p 218.30p 221.30p 6180575
17/09/2021 231.00p 231.50p 222.80p 226.10p 13147525
16/09/2021 230.00p 231.70p 224.90p 228.40p 6771420
15/09/2021 232.20p 232.95p 225.80p 228.30p 21045876
14/09/2021 225.80p 231.80p 223.00p 230.20p 13080745
13/09/2021 211.70p 213.90p 208.20p 209.80p 10439290
10/09/2021 207.80p 210.76p 206.10p 209.80p 3611160
09/09/2021 204.50p 206.70p 202.60p 206.70p 14415685
08/09/2021 206.80p 211.80p 205.80p 206.50p 7666060
07/09/2021 209.60p 210.80p 208.30p 208.30p 4766960
06/09/2021 208.80p 213.50p 208.80p 209.80p 4571730
03/09/2021 209.10p 210.13p 205.70p 206.50p 4406495
02/09/2021 207.30p 209.70p 205.91p 206.60p 8829760
01/09/2021 204.20p 208.76p 203.80p 208.00p 4826130
31/08/2021 203.90p 203.90p 199.12p 201.90p 7368985
27/08/2021 205.50p 205.50p 201.10p 202.50p 2809460
26/08/2021 204.20p 205.80p 202.50p 202.50p 3070795
25/08/2021 200.00p 205.20p 199.04p 204.70p 2915135
24/08/2021 197.28p 201.60p 196.72p 201.00p 3635495
23/08/2021 202.20p 203.40p 199.08p 199.08p 10369525
20/08/2021 195.12p 201.90p 194.00p 199.36p 5423110
19/08/2021 191.68p 194.16p 190.20p 193.80p 4779535
18/08/2021 192.12p 194.28p 190.41p 194.28p 3221155
17/08/2021 189.40p 191.72p 187.80p 191.68p 3894540
16/08/2021 193.20p 193.92p 188.24p 190.12p 4089600
13/08/2021 196.60p 197.00p 193.96p 195.36p 2379710
12/08/2021 194.88p 197.20p 192.88p 193.76p 17817184
11/08/2021 188.84p 195.12p 188.04p 194.56p 5821590
10/08/2021 187.36p 188.92p 186.48p 187.96p 2960075
09/08/2021 189.96p 189.96p 185.70p 187.40p 3896755
06/08/2021 188.28p 189.04p 184.68p 187.32p 2635305
05/08/2021 187.40p 190.88p 185.36p 187.52p 4947170
04/08/2021 185.20p 188.53p 184.52p 188.44p 7660200
03/08/2021 184.00p 186.00p 181.92p 184.40p 2937120
02/08/2021 180.88p 187.20p 180.76p 184.60p 4974055
30/07/2021 180.08p 180.94p 177.32p 179.40p 6607155
29/07/2021 184.40p 184.88p 179.64p 180.80p 3261090
28/07/2021 182.76p 185.24p 182.52p 183.08p 2781980
27/07/2021 184.32p 186.04p 180.24p 183.88p 4354755
26/07/2021 183.88p 186.80p 183.28p 186.08p 4199955
23/07/2021 186.92p 187.72p 183.80p 185.76p 3857065
22/07/2021 186.96p 190.04p 184.92p 184.92p 4830775
21/07/2021 178.44p 187.76p 178.44p 186.08p 6926315
20/07/2021 175.52p 180.28p 174.52p 179.16p 7312805
19/07/2021 175.40p 175.51p 169.96p 174.04p 7533885
16/07/2021 179.60p 180.48p 176.20p 177.32p 6378635
15/07/2021 183.40p 184.76p 178.12p 178.20p 5164445
14/07/2021 185.76p 186.44p 183.16p 184.76p 3887825
13/07/2021 187.80p 189.32p 185.12p 185.88p 3950925
12/07/2021 190.08p 190.28p 186.76p 188.44p 4202355
09/07/2021 188.68p 191.56p 187.04p 191.40p 4076755
08/07/2021 194.20p 194.33p 185.72p 187.52p 6316405
07/07/2021 193.76p 196.82p 192.80p 195.92p 3910850
06/07/2021 194.12p 196.44p 192.36p 193.48p 3880345
05/07/2021 196.08p 196.84p 194.28p 195.52p 3184580
02/07/2021 194.76p 197.08p 193.84p 197.00p 6763480
01/07/2021 185.92p 194.00p 185.92p 193.80p 7591365
30/06/2021 183.44p 185.96p 181.76p 183.80p 5960345
29/06/2021 185.64p 186.04p 183.04p 183.52p 5740290
28/06/2021 189.56p 190.64p 185.64p 185.64p 6382445
25/06/2021 187.60p 191.60p 187.56p 190.52p 7384805
24/06/2021 181.00p 183.28p 179.84p 182.52p 6027870
23/06/2021 177.76p 181.04p 176.06p 180.64p 6020060
22/06/2021 176.16p 177.64p 175.60p 177.40p 3589505
21/06/2021 175.80p 177.20p 173.95p 176.64p 3954055
18/06/2021 181.16p 182.20p 174.68p 175.48p 21997030
17/06/2021 179.40p 181.16p 178.60p 180.88p 6604085
16/06/2021 182.40p 182.56p 180.20p 180.64p 5048070
15/06/2021 183.20p 183.92p 180.88p 181.80p 5827025
14/06/2021 184.32p 184.60p 182.24p 182.44p 8936935
11/06/2021 182.32p 184.52p 181.48p 183.44p 3114675
10/06/2021 184.28p 184.72p 179.00p 181.28p 7202270
09/06/2021 187.60p 188.16p 184.36p 184.36p 4432350
08/06/2021 189.28p 190.80p 187.68p 188.04p 3954565
07/06/2021 186.52p 189.84p 186.48p 188.92p 2387185
04/06/2021 189.16p 189.16p 185.68p 186.84p 3063445
03/06/2021 189.96p 190.68p 185.72p 187.48p 3567775
02/06/2021 189.60p 191.68p 187.64p 189.80p 6195715
01/06/2021 190.64p 192.08p 188.32p 189.76p 5387505
28/05/2021 187.64p 190.76p 186.48p 189.04p 7672570
27/05/2021 186.12p 188.88p 184.76p 186.96p 13241060
26/05/2021 183.88p 186.08p 182.12p 186.08p 4035690
25/05/2021 183.08p 185.56p 182.40p 183.52p 4882325
24/05/2021 181.24p 182.68p 179.84p 182.68p 4266135
21/05/2021 182.08p 182.56p 179.88p 180.96p 4569320
20/05/2021 180.76p 182.12p 177.82p 181.72p 5371820
19/05/2021 184.00p 184.00p 176.56p 179.16p 7808495
18/05/2021 181.56p 184.40p 180.88p 184.00p 6767035
17/05/2021 178.00p 181.20p 178.00p 179.08p 5491455
14/05/2021 175.08p 179.20p 174.92p 178.60p 3524225
13/05/2021 172.36p 173.16p 169.00p 174.56p 1500580
12/05/2021 175.44p 178.52p 174.56p 174.56p 5532010
11/05/2021 180.60p 181.60p 174.36p 176.04p 6879425
10/05/2021 184.08p 184.76p 182.44p 183.20p 3480440
07/05/2021 182.44p 185.08p 181.36p 184.28p 3907115
06/05/2021 181.32p 182.92p 180.32p 180.96p 4690110
05/05/2021 181.64p 183.40p 179.76p 182.20p 4639550
04/05/2021 183.72p 186.36p 180.28p 181.00p 4998040
30/04/2021 183.72p 185.71p 181.24p 183.68p 6008500
29/04/2021 183.56p 186.20p 182.40p 185.16p 6617930
28/04/2021 183.44p 185.20p 182.56p 183.52p 4337510
27/04/2021 182.80p 183.48p 180.99p 182.88p 4191275
26/04/2021 181.64p 185.07p 181.64p 183.72p 4609750
23/04/2021 183.60p 184.64p 181.04p 181.76p 4764990
22/04/2021 182.00p 184.60p 179.12p 184.60p 4575125
21/04/2021 176.20p 180.00p 175.32p 179.28p 5789385
20/04/2021 182.48p 182.68p 175.96p 176.24p 7746095
19/04/2021 185.92p 188.48p 182.24p 182.64p 7271660
16/04/2021 182.96p 186.76p 180.57p 185.92p 9227530
15/04/2021 187.40p 187.52p 180.44p 182.28p 9535215
14/04/2021 190.00p 190.00p 183.48p 186.16p 8695330
13/04/2021 184.44p 192.60p 181.60p 188.16p 12345960
12/04/2021 184.00p 184.82p 179.72p 182.72p 14251410
09/04/2021 178.24p 183.40p 175.80p 183.40p 14885585
08/04/2021 173.40p 175.52p 171.40p 174.48p 6093215
07/04/2021 171.52p 173.04p 169.16p 172.76p 8316285
06/04/2021 172.76p 174.00p 167.64p 170.56p 5618530
01/04/2021 165.88p 171.72p 165.28p 170.00p 7414150
31/03/2021 167.24p 170.80p 164.92p 164.92p 6778010
30/03/2021 165.80p 167.96p 164.36p 167.00p 5478585
29/03/2021 165.64p 166.92p 163.88p 164.16p 4873515
26/03/2021 165.08p 167.32p 163.72p 165.72p 5763285
25/03/2021 161.76p 164.24p 159.88p 163.52p 5116530
24/03/2021 160.32p 164.48p 159.28p 163.60p 5914195
23/03/2021 166.08p 166.62p 160.60p 162.20p 6617105
22/03/2021 168.88p 172.08p 166.52p 167.56p 5932385
19/03/2021 170.88p 171.72p 167.84p 169.00p 17204380
18/03/2021 172.32p 173.40p 168.28p 172.00p 8676820
17/03/2021 171.96p 172.88p 169.40p 171.96p 8510565
16/03/2021 169.20p 172.24p 168.36p 171.08p 8341120
15/03/2021 167.84p 169.80p 166.20p 167.24p 6111765
12/03/2021 164.60p 167.80p 163.88p 167.20p 4322090
11/03/2021 167.88p 168.52p 164.52p 165.32p 5999870
10/03/2021 164.40p 167.56p 161.84p 165.92p 8333300
09/03/2021 159.48p 165.68p 158.12p 164.92p 7490785
08/03/2021 157.84p 159.60p 154.56p 159.60p 8208925
05/03/2021 160.60p 162.68p 156.16p 156.16p 8029975
04/03/2021 167.28p 167.28p 161.52p 162.16p 7346680
03/03/2021 164.60p 168.26p 163.60p 167.16p 7259475
02/03/2021 166.68p 168.16p 161.12p 162.60p 11806865
01/03/2021 168.24p 170.52p 165.48p 167.44p 6425105
26/02/2021 166.52p 169.67p 164.08p 166.08p 13827605
25/02/2021 171.12p 174.00p 169.68p 169.68p 7480105
24/02/2021 168.32p 172.32p 168.32p 170.16p 7988185
23/02/2021 169.24p 171.48p 165.00p 169.60p 7809490
22/02/2021 168.00p 168.56p 164.00p 167.92p 5124405
19/02/2021 165.84p 170.00p 165.28p 170.00p 10962880
18/02/2021 167.20p 168.70p 163.20p 165.60p 16878080
17/02/2021 170.28p 170.72p 166.04p 166.24p 8667745
16/02/2021 169.36p 170.12p 164.52p 168.64p 8304055
15/02/2021 162.16p 169.04p 161.56p 169.04p 10540295
12/02/2021 161.28p 164.60p 160.36p 160.84p 17112176
11/02/2021 160.00p 162.44p 158.04p 162.44p 5680790
10/02/2021 163.00p 163.68p 157.04p 159.60p 10644940
09/02/2021 165.40p 169.24p 161.16p 161.84p 9335020
08/02/2021 173.80p 175.40p 165.68p 165.68p 54031004
05/02/2021 166.96p 172.60p 166.16p 170.56p 14056980
04/02/2021 160.40p 167.68p 160.40p 166.60p 21202516
03/02/2021 165.16p 167.32p 161.52p 163.00p 5282065
02/02/2021 160.04p 164.16p 157.32p 163.00p 6106535
01/02/2021 152.00p 161.16p 152.00p 159.92p 14293930
29/01/2021 153.12p 154.02p 149.40p 149.40p 9668505
28/01/2021 152.00p 158.20p 151.24p 155.76p 11004510
27/01/2021 158.60p 159.56p 152.32p 152.44p 11678340
26/01/2021 159.60p 162.96p 157.56p 158.64p 8133115
25/01/2021 163.88p 166.68p 162.36p 163.60p 4140535
22/01/2021 165.68p 166.76p 162.92p 165.80p 4691230
21/01/2021 168.36p 168.36p 163.84p 166.44p 5400375
20/01/2021 164.16p 166.12p 163.28p 166.12p 6604020
19/01/2021 168.40p 168.52p 163.88p 163.88p 3625685
18/01/2021 167.96p 168.36p 165.16p 167.96p 1964960

*Close Price adjusted for both dividends and splits