Sports Direct International (SPD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/08/2017 392.80p 396.00p 382.30p 394.00p 1017698
03/08/2017 387.20p 399.10p 380.80p 394.80p 1964248
02/08/2017 378.20p 401.30p 378.20p 388.90p 2025156
01/08/2017 380.20p 384.20p 377.10p 379.30p 1131839
31/07/2017 367.70p 379.30p 367.40p 379.10p 2133191
28/07/2017 368.80p 372.50p 367.60p 368.00p 1187941
27/07/2017 363.50p 372.30p 363.10p 369.00p 1007923
26/07/2017 361.00p 365.80p 359.00p 361.40p 974550
25/07/2017 361.80p 364.70p 358.70p 360.50p 1145896
24/07/2017 357.70p 365.70p 348.90p 361.10p 1978468
21/07/2017 334.90p 355.50p 332.40p 353.10p 2779107
20/07/2017 314.70p 344.00p 310.20p 335.10p 5976739
19/07/2017 300.10p 302.00p 298.90p 300.70p 1190310
18/07/2017 297.90p 301.40p 297.70p 300.00p 1500259
17/07/2017 294.00p 298.90p 291.50p 298.00p 838728
14/07/2017 302.50p 304.90p 294.00p 295.90p 907435
13/07/2017 299.90p 305.50p 299.50p 302.50p 1172449
12/07/2017 298.20p 300.70p 297.70p 299.90p 1214941
11/07/2017 294.80p 298.10p 292.60p 297.20p 1578052
10/07/2017 294.70p 298.60p 291.20p 293.30p 1232965
07/07/2017 292.80p 296.50p 288.30p 294.80p 1116800
06/07/2017 294.80p 299.00p 292.50p 292.80p 1435956
05/07/2017 294.90p 298.90p 293.20p 294.90p 1732094
04/07/2017 291.70p 294.00p 288.60p 293.60p 1677969
03/07/2017 292.80p 296.10p 290.10p 290.30p 1396208
30/06/2017 298.00p 299.60p 290.10p 291.20p 1458498
29/06/2017 293.00p 298.50p 290.50p 297.20p 1491735
28/06/2017 292.10p 297.20p 291.30p 293.30p 1325068
27/06/2017 295.20p 297.00p 288.00p 293.00p 1549812
26/06/2017 290.80p 299.00p 290.80p 296.10p 1476512
23/06/2017 284.90p 292.70p 284.30p 290.50p 1526819
22/06/2017 287.20p 287.40p 281.00p 284.50p 1822779
21/06/2017 294.50p 296.60p 285.20p 287.30p 1745956
20/06/2017 300.10p 301.50p 295.10p 295.10p 1254574
19/06/2017 293.90p 300.80p 293.90p 299.90p 1399737
16/06/2017 290.80p 299.10p 290.80p 295.20p 2375890
15/06/2017 299.00p 300.50p 289.60p 291.30p 1936210
14/06/2017 297.30p 301.20p 297.30p 299.90p 1485149
13/06/2017 293.40p 299.00p 292.30p 297.60p 1639097
12/06/2017 290.00p 297.40p 288.60p 292.00p 1461714
09/06/2017 285.70p 291.10p 280.20p 290.40p 2344612
08/06/2017 288.50p 289.32p 285.30p 286.60p 1717073
07/06/2017 287.60p 291.73p 286.40p 287.90p 1787358
06/06/2017 295.00p 295.90p 285.60p 287.30p 1889926
05/06/2017 292.50p 298.00p 291.30p 295.00p 1958709
02/06/2017 295.50p 296.30p 290.10p 292.90p 1803075
01/06/2017 296.60p 298.80p 294.10p 295.00p 1841016
31/05/2017 299.00p 299.50p 294.80p 297.70p 2082915
30/05/2017 298.30p 300.00p 298.30p 299.00p 6925860
26/05/2017 297.00p 300.00p 295.90p 300.00p 3911430
25/05/2017 296.00p 298.30p 293.99p 297.30p 2847711
24/05/2017 297.00p 298.67p 293.40p 295.90p 1445386
23/05/2017 298.50p 301.90p 296.40p 297.10p 1182124
22/05/2017 300.60p 300.62p 298.80p 299.60p 2462398
19/05/2017 300.50p 302.39p 298.50p 298.90p 2348192
18/05/2017 299.70p 302.40p 296.62p 300.60p 1199101
17/05/2017 301.10p 302.70p 297.70p 299.90p 1689912
16/05/2017 305.20p 306.20p 300.40p 303.00p 829235
15/05/2017 305.10p 306.90p 302.70p 304.60p 417284
12/05/2017 303.30p 306.20p 301.91p 304.70p 557538
11/05/2017 308.50p 314.00p 303.20p 303.50p 992968
10/05/2017 311.00p 311.00p 305.90p 307.50p 1172169
09/05/2017 307.10p 310.30p 305.70p 308.30p 1048306
08/05/2017 308.00p 309.40p 305.20p 307.00p 875572
05/05/2017 308.50p 309.10p 300.10p 307.70p 1433509
04/05/2017 309.60p 309.60p 306.00p 308.90p 946611
03/05/2017 311.20p 312.90p 307.40p 309.50p 1340672
02/05/2017 309.80p 310.20p 306.37p 308.40p 2085873
28/04/2017 309.00p 309.40p 306.70p 306.70p 903859
27/04/2017 307.50p 309.90p 304.60p 308.00p 1258905
26/04/2017 309.00p 313.10p 305.50p 307.30p 2585676
25/04/2017 310.40p 312.50p 302.90p 308.30p 1034678
24/04/2017 311.40p 314.20p 306.60p 309.30p 1600199
21/04/2017 315.50p 319.00p 307.40p 308.00p 1467216
20/04/2017 316.00p 320.48p 313.28p 315.00p 918374
19/04/2017 314.20p 326.50p 314.00p 315.30p 2881827
18/04/2017 312.70p 321.24p 309.00p 318.60p 4312377
13/04/2017 306.50p 312.22p 304.70p 311.10p 698472
12/04/2017 310.00p 310.38p 304.10p 306.20p 934855
11/04/2017 308.90p 317.10p 307.70p 308.80p 1203866
10/04/2017 299.90p 311.10p 299.90p 309.80p 995583
07/04/2017 302.60p 307.28p 298.40p 306.90p 1149301
06/04/2017 294.70p 300.90p 290.20p 300.30p 1962863
05/04/2017 301.30p 302.00p 293.70p 295.20p 2190089
04/04/2017 306.00p 307.00p 299.10p 299.90p 1058619
03/04/2017 309.00p 309.40p 304.60p 304.90p 2112419
31/03/2017 295.60p 311.90p 295.20p 308.20p 2521929
30/03/2017 292.10p 297.30p 291.59p 294.80p 2696995
29/03/2017 292.10p 292.10p 290.80p 292.00p 1599116
28/03/2017 291.10p 293.06p 290.80p 292.10p 1161794
27/03/2017 292.50p 292.50p 290.20p 292.10p 1563980
24/03/2017 291.00p 294.80p 290.50p 292.30p 1833245
23/03/2017 291.20p 294.03p 289.60p 292.30p 2252678
22/03/2017 293.00p 293.70p 290.40p 291.80p 1460659
21/03/2017 295.20p 295.50p 290.80p 292.00p 1526858
20/03/2017 293.70p 295.90p 293.30p 294.30p 1303933
17/03/2017 295.00p 295.50p 290.60p 295.00p 4349426
16/03/2017 299.00p 299.00p 291.91p 293.90p 2019716
15/03/2017 299.50p 299.50p 292.50p 294.10p 5176028
14/03/2017 298.80p 300.36p 295.34p 297.10p 1709157
13/03/2017 294.00p 299.40p 292.70p 298.10p 1353959
10/03/2017 294.10p 294.90p 290.60p 293.10p 1626776
09/03/2017 293.40p 293.50p 285.80p 292.90p 1540011
08/03/2017 284.00p 294.10p 272.97p 292.30p 3634834
07/03/2017 298.70p 298.70p 279.20p 285.30p 5955484
06/03/2017 299.90p 301.48p 296.60p 299.40p 1769140
03/03/2017 298.50p 299.30p 291.50p 298.40p 1607749
02/03/2017 299.10p 300.27p 295.50p 298.00p 1442447
01/03/2017 297.00p 299.50p 294.90p 299.30p 1436270
28/02/2017 298.90p 299.50p 294.00p 297.00p 1254814
27/02/2017 299.90p 300.10p 297.50p 297.90p 1082750
24/02/2017 297.00p 299.82p 295.80p 299.00p 1217989
23/02/2017 297.80p 298.70p 295.44p 297.00p 928278
22/02/2017 297.10p 299.50p 296.50p 296.50p 1113990
21/02/2017 292.80p 299.00p 292.80p 296.80p 1502317
20/02/2017 298.80p 299.90p 293.30p 295.40p 1215067
17/02/2017 299.90p 300.70p 293.40p 296.10p 1942227
16/02/2017 297.70p 300.30p 295.40p 299.80p 1600867
15/02/2017 300.00p 301.20p 295.60p 296.70p 1930731
14/02/2017 300.00p 300.50p 297.80p 299.90p 1304844
13/02/2017 299.30p 301.34p 297.90p 300.00p 1329916
10/02/2017 300.00p 301.84p 297.68p 300.00p 1162123
09/02/2017 300.00p 302.20p 296.94p 300.00p 2353546
08/02/2017 302.00p 303.40p 299.30p 300.00p 1798189
07/02/2017 300.00p 303.10p 297.20p 301.50p 2220716
06/02/2017 300.00p 302.30p 296.03p 300.00p 1487959
03/02/2017 301.80p 304.10p 299.20p 300.00p 2554734
02/02/2017 297.80p 305.60p 297.80p 301.90p 3994150
01/02/2017 287.90p 298.40p 284.70p 298.40p 3462659
31/01/2017 291.30p 292.50p 279.30p 284.00p 2834806
30/01/2017 295.30p 297.40p 289.50p 290.00p 3742145
27/01/2017 292.00p 295.19p 289.20p 293.60p 1587421
26/01/2017 294.80p 294.80p 290.30p 291.40p 1806451
25/01/2017 293.40p 294.80p 290.40p 292.30p 1957520
24/01/2017 293.40p 293.40p 288.30p 291.00p 1919907
23/01/2017 291.00p 297.20p 287.86p 292.60p 3046695
20/01/2017 293.00p 296.30p 288.10p 290.50p 1796561
19/01/2017 294.80p 295.99p 287.20p 291.20p 1634332
18/01/2017 294.80p 296.40p 288.40p 293.40p 1994479
17/01/2017 287.20p 296.50p 281.60p 293.70p 3113900
16/01/2017 286.90p 288.30p 282.40p 285.00p 1969889
13/01/2017 288.50p 289.85p 282.09p 284.70p 1381123
12/01/2017 288.80p 290.15p 285.30p 287.50p 1397278
11/01/2017 285.60p 288.70p 281.50p 286.40p 2263767
10/01/2017 284.60p 285.23p 279.29p 285.00p 2218445
09/01/2017 281.70p 283.80p 277.07p 282.50p 6767847
06/01/2017 278.80p 280.20p 275.10p 279.50p 4671922
05/01/2017 269.20p 280.80p 269.00p 274.10p 1558082
04/01/2017 272.60p 272.60p 266.84p 268.30p 1456654
03/01/2017 282.00p 282.00p 271.00p 271.90p 1008019
30/12/2016 274.00p 281.90p 274.00p 278.60p 271974
29/12/2016 278.10p 279.13p 273.50p 276.10p 639889
28/12/2016 276.80p 281.40p 276.20p 279.20p 1004430
23/12/2016 276.00p 280.90p 271.90p 272.40p 323349
22/12/2016 272.60p 279.50p 270.10p 276.50p 835061
21/12/2016 282.10p 282.60p 273.10p 273.80p 916281
20/12/2016 275.90p 284.53p 274.20p 277.00p 980964
19/12/2016 280.00p 281.31p 275.00p 276.50p 960926
16/12/2016 278.90p 280.63p 274.20p 280.50p 2969417
15/12/2016 284.10p 285.00p 269.30p 279.90p 2615341
14/12/2016 293.50p 293.50p 280.40p 280.40p 2017615
13/12/2016 288.00p 292.40p 279.50p 291.50p 1252719
12/12/2016 290.00p 293.90p 281.80p 282.50p 1440495
09/12/2016 290.00p 290.00p 277.90p 283.00p 2622185
08/12/2016 309.20p 311.79p 278.50p 288.80p 5333991
07/12/2016 319.50p 322.60p 312.40p 314.90p 1639306
06/12/2016 306.20p 317.56p 304.80p 314.60p 1294287
05/12/2016 303.20p 311.67p 294.00p 305.90p 1331228
02/12/2016 305.50p 312.20p 299.20p 308.70p 1481472
01/12/2016 315.00p 318.78p 302.70p 306.10p 1645952
30/11/2016 297.60p 316.07p 296.40p 316.00p 3094247
29/11/2016 295.00p 301.50p 292.40p 296.50p 720487
28/11/2016 298.50p 303.09p 282.30p 298.40p 2149740
25/11/2016 308.50p 308.50p 300.67p 302.20p 838353
24/11/2016 306.50p 309.20p 299.33p 304.80p 813045
23/11/2016 317.50p 318.40p 302.30p 305.00p 1149187
22/11/2016 317.70p 319.50p 313.40p 315.10p 619282
21/11/2016 324.80p 324.80p 307.30p 315.60p 1089219
18/11/2016 323.40p 324.00p 317.81p 321.30p 1036997
17/11/2016 320.00p 323.80p 317.83p 323.40p 936744
16/11/2016 317.60p 322.60p 317.40p 321.00p 771879
15/11/2016 318.70p 324.70p 316.56p 321.80p 1160753
14/11/2016 325.40p 328.25p 314.20p 319.00p 1181200
11/11/2016 314.20p 320.70p 310.12p 320.70p 1123436
10/11/2016 317.10p 320.01p 307.40p 311.30p 4290438
09/11/2016 321.40p 321.40p 297.40p 314.10p 2209979
08/11/2016 326.80p 330.00p 312.62p 313.80p 999552
07/11/2016 309.20p 329.15p 306.50p 325.00p 3353340
04/11/2016 305.00p 308.20p 298.56p 307.80p 1604891
03/11/2016 293.00p 314.10p 284.40p 306.00p 4077866
02/11/2016 280.00p 292.80p 273.60p 292.80p 2022658
01/11/2016 277.90p 281.40p 274.70p 276.30p 1020427
31/10/2016 286.10p 289.09p 275.50p 276.70p 1156547
28/10/2016 290.00p 290.00p 281.70p 285.40p 988821
27/10/2016 285.30p 290.13p 280.30p 289.00p 1065422
26/10/2016 277.70p 287.80p 273.30p 284.40p 2014149
25/10/2016 280.00p 280.60p 275.00p 275.50p 1191024
24/10/2016 281.70p 287.80p 275.70p 275.80p 1181967
21/10/2016 282.40p 287.30p 277.70p 278.80p 867563
20/10/2016 284.50p 290.00p 279.16p 281.80p 1043215

*Close Price adjusted for both dividends and splits