JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/03/2020 92.24p 98.36p 87.80p 91.54p 30249644
30/03/2020 94.74p 97.14p 85.06p 91.78p 11289210
27/03/2020 103.68p 104.12p 92.72p 95.42p 18144484
26/03/2020 101.44p 103.84p 93.78p 103.28p 15112950
25/03/2020 90.24p 108.28p 90.02p 103.84p 26545380
24/03/2020 71.30p 86.52p 71.30p 86.42p 25238270
23/03/2020 69.92p 73.72p 62.92p 72.76p 24810410
20/03/2020 68.78p 78.29p 65.28p 75.84p 50406564
19/03/2020 59.90p 65.70p 54.94p 63.88p 27422344
18/03/2020 67.30p 68.66p 58.24p 58.64p 24103390
17/03/2020 86.12p 88.12p 67.42p 68.46p 23073316
16/03/2020 95.38p 98.20p 77.36p 83.44p 25260570
13/03/2020 112.72p 115.24p 101.04p 102.52p 21513684
12/03/2020 114.72p 114.72p 105.20p 107.72p 20073776
11/03/2020 128.08p 130.32p 120.44p 121.24p 16441300
10/03/2020 131.68p 136.84p 127.68p 127.68p 13934285
09/03/2020 132.32p 134.36p 126.41p 130.60p 17624060
06/03/2020 138.80p 139.24p 133.32p 135.72p 16281175
05/03/2020 145.40p 147.32p 140.24p 141.20p 10979680
04/03/2020 150.00p 150.00p 143.72p 144.76p 10620750
03/03/2020 147.40p 150.72p 146.04p 147.80p 9889260
02/03/2020 150.08p 150.88p 142.28p 144.24p 12111380
28/02/2020 141.52p 148.36p 138.92p 147.40p 18141030
27/02/2020 153.20p 154.52p 145.92p 148.36p 11615710
26/02/2020 160.20p 160.88p 153.44p 156.76p 12141800
25/02/2020 165.36p 168.96p 160.48p 161.04p 7268445
24/02/2020 171.96p 172.45p 164.76p 164.84p 12113810
21/02/2020 173.48p 176.84p 171.56p 175.76p 7060600
20/02/2020 173.92p 175.48p 172.08p 173.48p 6195295
19/02/2020 170.80p 173.32p 170.04p 172.56p 5554610
18/02/2020 171.04p 172.32p 169.88p 170.00p 7819690
17/02/2020 173.72p 174.44p 172.12p 172.68p 3114040
14/02/2020 173.80p 174.48p 171.56p 173.48p 5085330
13/02/2020 176.16p 176.32p 172.64p 173.72p 3752485
12/02/2020 174.08p 176.28p 172.52p 176.28p 6133285
11/02/2020 171.00p 175.28p 171.00p 174.60p 7310825
10/02/2020 167.80p 169.56p 165.60p 169.20p 6097075
07/02/2020 172.08p 172.08p 166.80p 167.00p 5299930
06/02/2020 171.36p 172.40p 168.76p 171.36p 4759680
05/02/2020 172.92p 175.88p 169.96p 171.12p 8672445
04/02/2020 167.24p 173.52p 167.24p 173.04p 7762365
03/02/2020 165.96p 166.72p 164.56p 166.60p 5855790
31/01/2020 165.64p 166.68p 164.36p 164.36p 9804500
30/01/2020 164.40p 168.16p 162.60p 164.88p 4995550
29/01/2020 166.84p 167.32p 164.08p 165.24p 5533045
28/01/2020 166.08p 166.88p 163.60p 166.60p 3939710
27/01/2020 167.60p 167.68p 164.72p 165.80p 4895745
24/01/2020 169.20p 172.00p 168.55p 169.84p 5456700
23/01/2020 171.16p 171.80p 167.28p 167.64p 6391765
22/01/2020 172.16p 173.56p 170.16p 171.00p 6815735
21/01/2020 171.76p 172.49p 169.68p 170.92p 5559925
20/01/2020 175.00p 175.61p 172.60p 173.04p 3827000
17/01/2020 172.60p 178.00p 172.47p 174.80p 8851795
16/01/2020 171.60p 171.60p 169.12p 171.40p 7808490
15/01/2020 171.84p 171.84p 169.60p 170.00p 6754150
14/01/2020 168.36p 171.60p 167.91p 170.84p 9679985
13/01/2020 169.36p 170.64p 165.56p 168.16p 7184805
10/01/2020 166.00p 169.80p 160.04p 166.40p 13505130
09/01/2020 164.16p 165.84p 160.68p 165.48p 9149305
08/01/2020 162.72p 164.72p 160.84p 163.80p 5876955
07/01/2020 163.28p 164.88p 162.24p 163.36p 5778540
06/01/2020 161.28p 163.28p 159.16p 163.28p 6516865
03/01/2020 164.36p 165.28p 160.72p 162.24p 7943965
02/01/2020 168.48p 170.00p 164.44p 166.28p 7148475
31/12/2019 167.24p 168.92p 166.44p 167.48p 2009405
30/12/2019 166.88p 169.96p 166.24p 166.44p 5118300
27/12/2019 166.60p 168.84p 163.55p 168.84p 3558565
24/12/2019 166.24p 167.04p 165.40p 166.88p 1208015
23/12/2019 164.12p 166.40p 162.36p 166.40p 6830855
20/12/2019 164.08p 164.76p 161.96p 164.00p 11117420
19/12/2019 161.80p 164.28p 159.88p 163.24p 12675260
18/12/2019 163.72p 164.00p 159.40p 161.88p 11529840
17/12/2019 162.16p 165.96p 160.68p 164.20p 13632585
16/12/2019 158.40p 162.52p 157.00p 162.00p 8110945
13/12/2019 155.40p 159.48p 153.08p 156.56p 14341590
12/12/2019 147.00p 149.72p 146.58p 148.24p 19239184
11/12/2019 153.00p 153.00p 142.00p 145.40p 42984924
10/12/2019 160.84p 160.98p 158.72p 160.68p 7669160
09/12/2019 160.04p 161.68p 159.55p 161.20p 7068535
06/12/2019 154.84p 159.98p 154.84p 159.80p 7695620
05/12/2019 156.68p 156.68p 152.12p 156.48p 10059450
04/12/2019 151.00p 156.16p 150.52p 155.60p 25026740
03/12/2019 151.64p 153.92p 150.40p 151.48p 12183520
02/12/2019 153.04p 154.24p 151.56p 151.56p 8581555
29/11/2019 154.08p 155.64p 152.00p 152.12p 6530605
28/11/2019 154.60p 155.61p 153.16p 155.32p 3675560
27/11/2019 159.40p 160.36p 152.59p 154.68p 14848770
26/11/2019 161.88p 163.20p 155.20p 157.52p 148573440
25/11/2019 157.28p 161.48p 157.28p 161.40p 11726465
22/11/2019 152.32p 157.72p 152.20p 157.56p 13157110
21/11/2019 151.08p 152.56p 149.44p 151.76p 9216245
20/11/2019 149.96p 152.96p 148.68p 151.24p 13743680
19/11/2019 155.04p 156.08p 151.32p 152.00p 7808555
18/11/2019 152.00p 155.32p 151.76p 154.00p 7430810
15/11/2019 151.00p 151.60p 149.04p 151.40p 7983945
14/11/2019 151.00p 151.52p 147.76p 149.36p 6903915
13/11/2019 150.60p 151.32p 149.16p 151.08p 7620600
12/11/2019 149.80p 151.04p 148.04p 150.56p 9369170
11/11/2019 146.76p 150.80p 146.00p 150.28p 10555180
08/11/2019 148.68p 149.08p 146.48p 147.04p 10290055
07/11/2019 148.28p 151.12p 148.28p 149.00p 7988160
06/11/2019 152.28p 152.68p 146.88p 148.36p 10707880
05/11/2019 151.96p 153.16p 151.08p 151.92p 6162875
04/11/2019 154.32p 154.95p 151.60p 151.64p 6102390
01/11/2019 154.08p 155.20p 152.95p 154.00p 8373280
31/10/2019 155.00p 155.00p 152.60p 153.68p 6272000
30/10/2019 153.64p 154.28p 152.80p 153.92p 5168645
29/10/2019 154.88p 154.88p 153.32p 154.48p 4545810
28/10/2019 153.00p 155.12p 153.00p 154.88p 5863950
25/10/2019 151.96p 153.84p 151.40p 153.44p 6232360
24/10/2019 153.40p 155.24p 152.68p 152.72p 8973390
23/10/2019 154.08p 154.96p 152.68p 153.52p 7228140
22/10/2019 154.36p 155.08p 152.08p 155.04p 6044565
21/10/2019 154.08p 154.96p 153.04p 154.12p 7622360
18/10/2019 155.40p 155.40p 153.72p 154.00p 6869115
17/10/2019 156.00p 159.08p 152.32p 155.28p 7707380
16/10/2019 157.28p 157.28p 153.36p 155.00p 6902130
15/10/2019 155.84p 157.24p 153.12p 156.20p 8204130
14/10/2019 152.64p 154.00p 149.72p 153.68p 8487445
11/10/2019 146.48p 152.40p 146.28p 152.16p 10579495
10/10/2019 145.48p 147.08p 144.48p 146.48p 9406135
09/10/2019 145.08p 146.96p 145.00p 146.00p 11375365
08/10/2019 148.44p 148.44p 144.12p 145.76p 7346325
07/10/2019 151.96p 151.96p 145.88p 146.96p 9921770
04/10/2019 148.00p 150.84p 146.76p 150.84p 7732650
03/10/2019 145.00p 147.36p 143.39p 146.88p 8312565
02/10/2019 148.92p 150.00p 145.60p 146.24p 8922975
01/10/2019 150.60p 150.96p 147.20p 150.40p 10788155
30/09/2019 148.04p 151.00p 147.40p 150.28p 13362505
27/09/2019 144.80p 148.52p 144.28p 147.24p 8060655
26/09/2019 140.96p 145.76p 139.16p 144.80p 12020375
25/09/2019 140.92p 141.24p 138.92p 140.28p 6843930
24/09/2019 139.44p 141.80p 138.52p 141.40p 12393170
23/09/2019 139.44p 140.16p 137.96p 139.32p 7969765
20/09/2019 138.64p 140.68p 137.16p 139.00p 13062050
19/09/2019 143.24p 143.53p 137.36p 138.40p 9966485
18/09/2019 142.64p 143.32p 141.68p 142.48p 6445850
17/09/2019 143.40p 143.80p 141.56p 141.96p 8968705
16/09/2019 145.12p 146.00p 142.60p 143.12p 10339335
13/09/2019 142.04p 145.76p 140.88p 145.76p 12236630
12/09/2019 144.52p 144.52p 140.80p 142.00p 15000740
11/09/2019 141.12p 142.96p 138.72p 142.36p 16582320
10/09/2019 128.36p 138.32p 126.92p 137.64p 14436190
09/09/2019 129.48p 130.00p 125.92p 126.52p 8995250
06/09/2019 127.00p 128.32p 126.16p 128.04p 7185265
05/09/2019 124.96p 127.48p 124.08p 127.04p 7847710
04/09/2019 124.40p 125.48p 124.20p 124.48p 5775405
03/09/2019 126.24p 126.24p 123.40p 123.56p 5327725
02/09/2019 122.88p 125.76p 122.40p 125.32p 6032180
30/08/2019 122.52p 125.24p 122.52p 123.40p 6103095
29/08/2019 121.92p 124.12p 121.84p 123.84p 3746655
28/08/2019 120.12p 122.08p 119.44p 121.92p 4718815
27/08/2019 120.00p 120.72p 117.96p 120.72p 7646610
23/08/2019 123.88p 124.72p 120.16p 120.16p 3935300
22/08/2019 121.80p 124.12p 121.80p 123.72p 3146580
21/08/2019 120.52p 123.37p 120.17p 123.24p 2704700
20/08/2019 120.52p 121.76p 119.72p 120.08p 2925500
19/08/2019 119.16p 120.72p 119.16p 120.28p 4683765
16/08/2019 118.72p 120.33p 117.20p 119.20p 5282695
15/08/2019 120.00p 120.24p 115.60p 116.28p 5187160
14/08/2019 122.68p 122.86p 119.20p 119.64p 5636910
13/08/2019 121.40p 121.80p 118.63p 121.72p 5957105
12/08/2019 124.68p 124.80p 120.98p 121.16p 4030935
09/08/2019 121.72p 124.08p 121.27p 123.12p 5301100
08/08/2019 119.44p 122.43p 119.44p 121.44p 4321570
07/08/2019 117.56p 119.88p 116.36p 119.48p 6557385
06/08/2019 115.84p 119.51p 115.84p 117.76p 7350395
05/08/2019 121.60p 121.60p 115.96p 116.40p 8295635
02/08/2019 126.28p 126.45p 122.80p 122.84p 4752020
01/08/2019 129.80p 130.64p 126.84p 128.00p 8257455
31/07/2019 129.00p 130.16p 128.76p 129.96p 11009295
30/07/2019 128.76p 130.30p 126.88p 129.68p 7954745
29/07/2019 125.68p 128.76p 125.64p 127.52p 7217905
26/07/2019 123.84p 126.04p 122.96p 126.04p 4519030
25/07/2019 124.32p 124.32p 122.12p 123.52p 6104460
24/07/2019 123.32p 124.28p 122.20p 122.92p 4814110
23/07/2019 124.84p 124.84p 120.52p 122.16p 5978110
22/07/2019 124.88p 125.44p 122.92p 123.76p 6801265
19/07/2019 122.32p 123.92p 122.12p 122.52p 3981945
18/07/2019 123.96p 123.96p 122.28p 122.32p 3570325
17/07/2019 123.60p 124.48p 122.72p 123.60p 4295070
16/07/2019 124.00p 124.36p 122.76p 123.56p 5265250
15/07/2019 123.80p 124.60p 122.12p 124.04p 5557535
12/07/2019 122.84p 123.36p 121.92p 123.16p 4573305
11/07/2019 122.56p 123.00p 120.32p 122.28p 7124225
10/07/2019 120.12p 122.16p 119.92p 121.96p 8635170
09/07/2019 120.76p 122.00p 120.24p 120.96p 4487100
08/07/2019 125.08p 125.08p 118.84p 120.68p 9417675
05/07/2019 126.36p 126.36p 123.12p 124.32p 7183665
04/07/2019 124.00p 126.08p 123.40p 124.64p 5821565
03/07/2019 122.00p 125.92p 121.52p 124.00p 10256495
02/07/2019 120.80p 121.76p 120.20p 120.48p 6585705
01/07/2019 118.12p 120.32p 118.00p 119.68p 7950530
28/06/2019 118.44p 119.80p 117.28p 117.28p 6875250
27/06/2019 116.84p 119.12p 116.84p 118.20p 6463585
26/06/2019 117.44p 118.40p 116.04p 117.52p 4945630
25/06/2019 116.84p 119.36p 116.16p 118.56p 7623665
24/06/2019 115.84p 120.44p 115.84p 118.00p 7992800
21/06/2019 116.84p 118.48p 115.44p 116.72p 60357644
20/06/2019 118.92p 119.51p 116.54p 118.28p 5433310

*Close Price adjusted for both dividends and splits