Sports Direct International (SPD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sports Direct International

Date Open High Low Close* Volume
05/03/2019 270.00p 271.50p 267.18p 269.20p 517965
04/03/2019 269.70p 278.00p 269.70p 274.20p 498769
01/03/2019 270.60p 272.60p 267.30p 272.60p 850541
28/02/2019 265.00p 270.60p 262.50p 269.80p 417722
27/02/2019 269.50p 269.90p 265.00p 265.00p 312924
26/02/2019 263.50p 272.10p 263.40p 270.80p 1055262
25/02/2019 270.00p 270.50p 263.30p 264.20p 620367
22/02/2019 272.40p 275.80p 268.10p 271.40p 275961
21/02/2019 268.80p 277.20p 268.80p 272.50p 310571
20/02/2019 277.30p 280.10p 273.30p 276.50p 359523
19/02/2019 273.20p 277.80p 272.60p 274.50p 282897
18/02/2019 267.60p 277.30p 265.50p 276.80p 355786
15/02/2019 272.50p 273.00p 268.90p 270.00p 436015
14/02/2019 274.70p 281.30p 271.80p 271.80p 324643
13/02/2019 269.80p 279.00p 269.11p 277.40p 247194
12/02/2019 271.00p 275.00p 271.00p 273.60p 284729
11/02/2019 266.30p 272.60p 266.30p 272.60p 216537
08/02/2019 275.30p 275.30p 269.60p 270.40p 190754
07/02/2019 273.30p 275.39p 268.50p 273.30p 300542
06/02/2019 274.20p 277.60p 272.50p 274.90p 203368
05/02/2019 276.20p 279.50p 272.70p 276.10p 402839
04/02/2019 282.10p 284.10p 276.40p 277.30p 328200
01/02/2019 281.70p 285.50p 277.70p 282.10p 722911
31/01/2019 267.00p 280.90p 267.00p 278.20p 1156957
30/01/2019 270.10p 274.40p 268.10p 271.60p 490929
29/01/2019 267.50p 275.90p 267.20p 272.40p 658786
28/01/2019 271.80p 279.30p 271.80p 272.00p 490444
25/01/2019 270.10p 277.30p 269.17p 273.00p 386649
24/01/2019 277.30p 281.50p 271.40p 273.10p 421950
23/01/2019 279.50p 283.40p 277.90p 279.50p 454682
22/01/2019 281.20p 285.00p 277.40p 281.70p 416078
21/01/2019 278.30p 282.29p 277.30p 280.60p 308258
18/01/2019 277.10p 280.90p 271.80p 279.40p 870834
17/01/2019 271.70p 278.40p 271.10p 276.10p 405538
16/01/2019 269.90p 276.30p 268.70p 276.30p 512583
15/01/2019 268.70p 271.90p 266.50p 271.90p 571911
14/01/2019 271.50p 273.40p 264.70p 270.10p 403266
11/01/2019 273.60p 273.60p 263.70p 273.10p 559545
10/01/2019 270.70p 274.60p 267.50p 273.70p 605184
09/01/2019 272.00p 278.10p 268.41p 276.00p 1449485
08/01/2019 265.00p 271.80p 260.40p 271.80p 494948
07/01/2019 255.30p 262.30p 249.80p 262.30p 569021
04/01/2019 244.20p 250.30p 244.20p 249.40p 403276
03/01/2019 243.90p 251.30p 241.60p 245.40p 518425
02/01/2019 237.30p 244.30p 233.40p 242.30p 480612
31/12/2018 240.20p 243.10p 236.04p 237.80p 76633
28/12/2018 236.60p 238.70p 234.20p 238.20p 264037
27/12/2018 238.10p 238.10p 231.80p 233.20p 396975
24/12/2018 237.00p 238.40p 233.50p 233.80p 96671
21/12/2018 237.50p 240.90p 235.10p 237.30p 857526
20/12/2018 235.80p 243.40p 234.70p 238.60p 704412
19/12/2018 239.30p 242.10p 237.10p 239.80p 869309
18/12/2018 233.60p 244.00p 233.60p 242.00p 1213727
17/12/2018 233.40p 235.90p 224.80p 234.00p 2561063
14/12/2018 235.40p 240.89p 229.97p 235.80p 1485822
13/12/2018 276.00p 282.70p 221.10p 235.40p 5436194
12/12/2018 270.00p 278.13p 264.60p 276.30p 823642
11/12/2018 266.10p 269.80p 263.00p 266.50p 911206
10/12/2018 277.40p 277.40p 266.80p 268.50p 586516
07/12/2018 278.00p 284.50p 275.40p 275.90p 437110
06/12/2018 288.20p 290.00p 276.00p 277.00p 510317
05/12/2018 290.70p 295.70p 282.90p 292.90p 360297
04/12/2018 296.10p 296.90p 290.80p 291.00p 250707
03/12/2018 295.40p 296.70p 290.40p 294.80p 368500
30/11/2018 292.20p 298.60p 289.20p 289.80p 540413
29/11/2018 296.40p 297.00p 290.60p 291.00p 289006
28/11/2018 294.60p 297.00p 290.60p 294.90p 358901
27/11/2018 295.30p 295.60p 289.15p 291.00p 461192
26/11/2018 292.30p 299.50p 292.20p 294.40p 493866
23/11/2018 287.00p 291.40p 284.50p 291.40p 403241
22/11/2018 282.60p 286.40p 280.60p 284.70p 317846
21/11/2018 282.30p 283.24p 273.30p 281.30p 408688
20/11/2018 282.50p 283.20p 277.50p 279.10p 411184
19/11/2018 278.10p 287.80p 277.00p 280.70p 562642
16/11/2018 286.50p 288.10p 278.90p 280.00p 504756
15/11/2018 284.40p 289.90p 282.30p 285.10p 973246
14/11/2018 291.50p 291.50p 282.90p 285.30p 588226
13/11/2018 284.10p 289.50p 282.40p 287.10p 1250057
12/11/2018 317.80p 322.00p 284.00p 286.90p 1911137
09/11/2018 320.90p 325.40p 319.90p 324.50p 314639
08/11/2018 314.20p 323.90p 314.20p 321.90p 664061
07/11/2018 323.40p 323.40p 310.00p 313.90p 899602
06/11/2018 327.10p 327.70p 322.50p 323.20p 233737
05/11/2018 340.30p 346.00p 326.00p 327.00p 379679
02/11/2018 333.00p 343.00p 332.90p 340.30p 655034
01/11/2018 326.50p 340.00p 326.50p 333.40p 695107
31/10/2018 323.40p 328.50p 322.20p 326.40p 771033
30/10/2018 311.00p 323.00p 311.00p 321.00p 417804
29/10/2018 313.50p 321.50p 313.50p 316.90p 436447
26/10/2018 316.70p 320.10p 312.10p 313.20p 459355
25/10/2018 310.60p 317.00p 310.00p 316.00p 275582
24/10/2018 315.70p 316.40p 311.10p 311.60p 584300
23/10/2018 310.00p 312.20p 309.00p 312.00p 758619
22/10/2018 315.50p 318.50p 315.30p 315.90p 319941
19/10/2018 313.00p 317.20p 313.00p 314.90p 970952
18/10/2018 312.40p 317.60p 311.50p 316.80p 627433
17/10/2018 314.90p 317.80p 311.90p 314.00p 718308
16/10/2018 312.50p 317.70p 311.40p 315.40p 543755
15/10/2018 313.60p 317.10p 308.80p 316.70p 788955
12/10/2018 309.90p 316.60p 309.90p 316.00p 607090
11/10/2018 312.60p 313.10p 304.62p 310.00p 820368
10/10/2018 315.50p 318.30p 314.90p 314.90p 794589
09/10/2018 315.00p 322.50p 312.30p 316.00p 752329
08/10/2018 325.70p 325.70p 315.80p 316.90p 774333
05/10/2018 326.50p 326.50p 322.80p 325.60p 354032
04/10/2018 327.00p 329.20p 322.86p 325.60p 595514
03/10/2018 330.20p 336.00p 328.00p 330.40p 615218
02/10/2018 332.00p 334.80p 331.40p 333.10p 571372
01/10/2018 349.00p 349.00p 334.20p 334.20p 652146
28/09/2018 343.00p 345.00p 340.00p 341.20p 835280
27/09/2018 342.90p 345.10p 341.31p 343.20p 431854
26/09/2018 338.20p 345.70p 338.20p 343.80p 833927
25/09/2018 350.00p 350.00p 342.00p 343.40p 1023075
24/09/2018 341.70p 345.10p 341.48p 344.00p 465378
21/09/2018 342.70p 345.00p 342.30p 345.00p 969252
20/09/2018 338.50p 343.80p 335.65p 342.70p 557912
19/09/2018 346.10p 347.60p 339.60p 339.60p 719398
18/09/2018 345.20p 348.90p 343.80p 346.00p 628858
17/09/2018 352.00p 353.20p 349.50p 349.50p 403051
14/09/2018 351.00p 354.00p 349.20p 350.50p 837161
13/09/2018 358.00p 358.00p 346.70p 349.20p 809830
12/09/2018 346.10p 355.70p 341.10p 352.70p 1137198
11/09/2018 360.00p 361.10p 325.60p 340.90p 2252847
10/09/2018 364.50p 368.62p 359.10p 360.00p 634573
07/09/2018 370.00p 370.20p 358.80p 362.10p 973097
06/09/2018 376.70p 376.70p 369.00p 369.00p 677048
05/09/2018 376.00p 377.00p 370.40p 374.20p 702572
04/09/2018 382.70p 383.70p 373.80p 374.10p 637024
03/09/2018 383.50p 384.60p 381.00p 381.90p 324437
31/08/2018 380.00p 383.90p 378.70p 381.70p 708137
30/08/2018 383.60p 387.60p 381.70p 381.70p 530955
29/08/2018 387.30p 388.60p 383.20p 386.00p 656041
28/08/2018 389.20p 390.20p 385.00p 389.10p 323305
24/08/2018 387.10p 389.20p 384.80p 385.70p 383632
23/08/2018 387.10p 389.60p 384.30p 385.00p 573843
22/08/2018 386.00p 388.73p 384.80p 385.50p 954407
21/08/2018 385.00p 390.88p 385.00p 387.00p 562758
20/08/2018 385.60p 390.20p 382.59p 386.70p 543384
17/08/2018 391.40p 391.40p 383.30p 384.10p 642475
16/08/2018 394.20p 397.04p 388.20p 388.20p 1234671
15/08/2018 395.00p 397.45p 390.00p 390.00p 2173770
14/08/2018 401.30p 402.10p 394.50p 395.00p 1278882
13/08/2018 405.00p 414.28p 396.10p 399.80p 875705
10/08/2018 409.30p 410.30p 402.50p 405.40p 966245
09/08/2018 407.50p 409.80p 405.70p 406.70p 1423353
08/08/2018 404.30p 408.80p 399.20p 406.10p 1231046
07/08/2018 404.50p 405.00p 399.50p 401.80p 422659
06/08/2018 405.60p 408.80p 401.51p 404.60p 918588
03/08/2018 402.20p 405.50p 397.90p 403.70p 422403
02/08/2018 409.20p 412.74p 400.20p 401.20p 1082136
01/08/2018 409.90p 414.80p 407.90p 408.90p 927130
31/07/2018 408.00p 417.40p 408.00p 413.50p 3908513
30/07/2018 409.00p 413.60p 408.00p 412.40p 2185654
27/07/2018 415.90p 415.90p 408.80p 410.00p 625277
26/07/2018 419.50p 422.30p 414.20p 414.50p 979512
25/07/2018 422.40p 427.30p 418.80p 419.10p 1366858
24/07/2018 414.00p 422.60p 408.80p 422.30p 1728684
23/07/2018 416.50p 425.02p 406.70p 411.60p 2436018
20/07/2018 406.90p 426.60p 403.80p 416.60p 1885062
19/07/2018 415.00p 427.80p 385.50p 405.00p 3449654
18/07/2018 431.00p 436.10p 430.60p 436.10p 1499682
17/07/2018 426.10p 429.30p 425.40p 429.30p 883023
16/07/2018 431.80p 433.00p 421.40p 426.20p 543789
13/07/2018 429.80p 434.50p 429.00p 430.30p 471456
12/07/2018 417.90p 429.00p 413.50p 428.40p 1184904
11/07/2018 417.90p 423.00p 415.70p 417.70p 833965
10/07/2018 417.40p 419.30p 413.70p 419.30p 963572
09/07/2018 419.10p 420.30p 416.30p 416.50p 659730
06/07/2018 415.70p 418.20p 410.30p 415.40p 536807
05/07/2018 411.20p 417.60p 410.20p 417.10p 1062533
04/07/2018 405.40p 412.60p 405.23p 412.60p 530607
03/07/2018 403.80p 404.80p 401.60p 403.20p 595247
02/07/2018 397.20p 404.30p 395.90p 402.70p 439610
29/06/2018 401.20p 401.30p 398.50p 399.40p 753300
28/06/2018 403.60p 406.00p 398.60p 398.90p 590892
27/06/2018 404.90p 407.40p 402.70p 404.40p 569214
26/06/2018 400.30p 405.30p 397.30p 404.00p 788395
25/06/2018 406.10p 408.90p 400.90p 401.30p 504146
22/06/2018 395.10p 408.90p 395.10p 407.60p 544230
21/06/2018 403.00p 404.90p 399.90p 401.20p 608059
20/06/2018 405.90p 407.20p 399.50p 401.00p 679637
19/06/2018 412.50p 412.50p 400.00p 401.40p 1291957
18/06/2018 419.10p 419.10p 412.30p 413.40p 491828
15/06/2018 426.60p 426.60p 414.70p 414.80p 3390742
14/06/2018 421.60p 428.90p 421.60p 427.30p 699738
13/06/2018 424.20p 428.80p 423.60p 424.30p 599438
12/06/2018 428.50p 434.10p 424.20p 425.00p 1010404
11/06/2018 424.60p 428.80p 420.80p 428.30p 596205
08/06/2018 420.10p 427.10p 416.00p 424.50p 580772
07/06/2018 429.20p 429.50p 419.60p 422.00p 991060
06/06/2018 415.00p 429.00p 415.00p 428.20p 1092227
05/06/2018 414.70p 414.90p 409.90p 413.80p 600636
04/06/2018 411.70p 416.60p 410.10p 414.50p 563158
01/06/2018 407.60p 413.10p 405.26p 410.10p 528969
31/05/2018 409.00p 415.80p 405.00p 406.70p 1295816
30/05/2018 412.00p 413.30p 406.30p 407.50p 708018
29/05/2018 421.00p 421.00p 410.10p 411.20p 787787
25/05/2018 423.40p 426.00p 420.50p 421.90p 563782
24/05/2018 418.70p 424.80p 417.60p 421.60p 681743
23/05/2018 422.10p 425.30p 418.90p 419.20p 593729

*Close Price adjusted for both dividends and splits