JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/11/2018 76.62p 78.80p 75.28p 77.52p 4198610
20/11/2018 77.02p 77.68p 74.67p 75.16p 7615280
19/11/2018 78.12p 79.78p 77.54p 77.74p 4898280
16/11/2018 81.40p 82.66p 78.50p 78.60p 3561030
15/11/2018 83.08p 83.08p 79.68p 81.02p 5014880
14/11/2018 83.28p 83.80p 82.00p 82.86p 3244005
13/11/2018 83.52p 84.60p 82.78p 83.26p 4271395
12/11/2018 88.06p 88.28p 83.42p 83.42p 5204380
09/11/2018 85.12p 87.52p 84.37p 86.42p 6391530
08/11/2018 83.36p 86.34p 83.26p 85.62p 5538760
07/11/2018 83.14p 83.14p 81.24p 82.64p 3065395
06/11/2018 83.66p 83.96p 81.32p 81.32p 3778965
05/11/2018 83.60p 85.42p 83.22p 83.60p 3425025
02/11/2018 84.86p 85.52p 83.42p 84.50p 4444305
01/11/2018 81.04p 85.00p 80.95p 83.82p 11130630
31/10/2018 81.06p 81.68p 79.88p 81.66p 6085115
30/10/2018 76.88p 79.94p 76.88p 79.52p 4607240
29/10/2018 77.74p 78.60p 76.60p 77.28p 4232615
26/10/2018 76.42p 78.18p 75.96p 77.50p 5180540
25/10/2018 75.60p 78.42p 75.18p 77.32p 5100540
24/10/2018 77.00p 78.06p 76.08p 76.28p 5065750
23/10/2018 76.66p 77.10p 75.46p 77.10p 8876015
22/10/2018 78.20p 78.48p 77.48p 77.56p 4610595
19/10/2018 79.56p 79.60p 77.98p 77.98p 6052275
18/10/2018 78.60p 79.60p 76.96p 78.44p 7354050
17/10/2018 78.86p 80.62p 76.10p 78.60p 10927225
16/10/2018 80.00p 82.24p 78.24p 79.12p 16337625
15/10/2018 83.86p 84.80p 83.26p 83.72p 5966885
12/10/2018 83.62p 85.51p 83.62p 84.56p 6765180
11/10/2018 81.64p 84.82p 80.02p 83.66p 10384720
10/10/2018 85.28p 85.76p 83.06p 83.06p 22390790
09/10/2018 88.04p 89.02p 85.10p 85.60p 14920970
08/10/2018 89.28p 90.38p 88.23p 88.62p 6842680
05/10/2018 91.20p 91.42p 87.68p 89.26p 5989360
04/10/2018 94.00p 94.00p 90.58p 91.06p 5117720
03/10/2018 94.20p 94.24p 91.84p 92.78p 6516625
02/10/2018 93.02p 94.60p 92.86p 94.08p 7709700
01/10/2018 92.48p 93.96p 91.90p 93.08p 5451355
28/09/2018 91.94p 93.24p 91.73p 91.82p 4775430
27/09/2018 91.44p 93.50p 90.88p 92.60p 5526015
26/09/2018 91.40p 93.38p 90.56p 91.64p 6381130
25/09/2018 91.60p 92.92p 90.78p 90.78p 7514455
24/09/2018 90.38p 93.14p 90.32p 92.06p 9179925
21/09/2018 95.20p 95.66p 90.40p 90.40p 23346184
20/09/2018 97.46p 98.42p 94.61p 95.10p 9346220
19/09/2018 99.14p 100.92p 96.90p 96.90p 9462060
18/09/2018 101.32p 102.28p 98.42p 99.62p 8192900
17/09/2018 100.40p 100.72p 99.22p 100.00p 7166275
14/09/2018 101.48p 102.38p 99.46p 100.04p 8165285
13/09/2018 103.00p 104.48p 99.86p 100.00p 11178540
12/09/2018 104.16p 107.88p 101.60p 104.28p 12430895
11/09/2018 98.00p 103.84p 96.28p 103.84p 16592830
10/09/2018 98.34p 99.10p 97.02p 97.48p 5586055
07/09/2018 99.90p 100.10p 97.29p 98.52p 5376975
06/09/2018 98.80p 99.92p 98.68p 99.54p 4143905
05/09/2018 98.90p 100.17p 98.64p 99.54p 5621980
04/09/2018 101.76p 102.04p 98.54p 99.06p 8077150
03/09/2018 101.68p 102.52p 101.24p 101.76p 4399825
31/08/2018 101.64p 102.32p 100.92p 101.60p 5687975
30/08/2018 100.56p 102.92p 99.72p 102.40p 5215185
29/08/2018 103.28p 103.28p 99.44p 100.56p 6313455
28/08/2018 99.04p 103.40p 98.18p 102.92p 11288470
24/08/2018 97.18p 98.94p 96.60p 98.48p 3020905
23/08/2018 96.20p 97.62p 95.52p 97.44p 3615165
22/08/2018 98.52p 98.52p 94.98p 96.08p 5300890
21/08/2018 97.58p 98.72p 96.54p 98.70p 3509030
20/08/2018 95.40p 99.14p 95.40p 98.48p 6657110
17/08/2018 95.88p 96.08p 95.08p 95.60p 3380195
16/08/2018 95.92p 96.71p 95.12p 95.58p 9895830
15/08/2018 96.56p 97.36p 94.62p 95.30p 11117410
14/08/2018 96.36p 96.58p 95.76p 96.00p 9555335
13/08/2018 97.00p 97.08p 95.88p 96.36p 4046780
10/08/2018 97.58p 97.80p 95.82p 97.22p 4853685
09/08/2018 95.60p 97.68p 94.54p 97.40p 4869940
08/08/2018 94.00p 95.82p 93.42p 95.22p 4403355
07/08/2018 94.00p 94.02p 93.10p 93.84p 4633800
06/08/2018 93.70p 93.74p 92.42p 93.50p 6766765
03/08/2018 93.58p 93.58p 92.50p 93.00p 3443975
02/08/2018 95.42p 95.64p 92.82p 92.88p 6732105
01/08/2018 93.20p 96.43p 93.20p 95.82p 10437890
31/07/2018 93.00p 94.36p 92.84p 93.58p 5459965
30/07/2018 92.44p 93.70p 92.44p 93.00p 3398620
27/07/2018 94.08p 94.08p 92.60p 93.22p 4877935
26/07/2018 91.86p 93.60p 91.70p 93.28p 7356655
25/07/2018 91.82p 92.32p 91.50p 91.86p 4886915
24/07/2018 92.22p 92.56p 91.22p 91.64p 5475450
23/07/2018 92.98p 92.98p 91.02p 91.48p 5534910
20/07/2018 90.86p 93.00p 90.86p 92.62p 11100330
19/07/2018 91.50p 91.88p 90.66p 91.60p 11170920
18/07/2018 91.18p 92.22p 90.76p 91.60p 11318895
17/07/2018 92.40p 92.40p 90.00p 90.54p 9589780
16/07/2018 92.90p 92.90p 91.04p 91.96p 5561970
13/07/2018 91.84p 92.94p 91.76p 91.98p 4678510
12/07/2018 90.82p 92.26p 90.58p 91.88p 7664195
11/07/2018 91.46p 91.80p 90.00p 91.76p 6791110
10/07/2018 90.04p 91.58p 89.58p 91.58p 6067505
09/07/2018 89.50p 90.78p 89.50p 90.02p 5153120
06/07/2018 90.50p 90.90p 89.40p 89.84p 4444910
05/07/2018 89.80p 90.62p 89.22p 89.74p 4728210
04/07/2018 89.34p 91.36p 89.10p 89.10p 4615970
03/07/2018 89.68p 89.70p 87.65p 89.22p 7666780
02/07/2018 87.68p 89.12p 87.36p 89.12p 9116675
29/06/2018 86.74p 88.98p 86.70p 88.12p 7162470
28/06/2018 85.66p 87.70p 85.04p 86.00p 5696150
27/06/2018 85.88p 87.78p 84.82p 86.96p 5709795
26/06/2018 85.20p 86.96p 84.70p 85.60p 5394640
25/06/2018 84.68p 85.56p 84.04p 85.34p 3313015
22/06/2018 86.04p 86.14p 84.54p 85.26p 5123065
21/06/2018 86.18p 86.84p 84.42p 85.42p 3756105
20/06/2018 81.92p 86.42p 81.92p 85.62p 7454885
19/06/2018 81.98p 82.00p 81.02p 81.26p 6268960
18/06/2018 82.98p 83.42p 82.14p 82.98p 2579365
15/06/2018 84.00p 84.92p 82.92p 83.22p 6728710
14/06/2018 82.30p 84.04p 81.96p 83.80p 4507700
13/06/2018 82.60p 84.08p 82.58p 83.20p 5002830
12/06/2018 82.56p 83.30p 82.00p 82.72p 5308900
11/06/2018 82.40p 83.62p 81.36p 81.76p 7790620
08/06/2018 81.72p 81.98p 80.78p 81.90p 6276865
07/06/2018 80.02p 82.24p 80.02p 81.86p 6006200
06/06/2018 78.14p 80.03p 77.70p 80.00p 10917090
05/06/2018 76.38p 78.28p 76.32p 77.50p 3350535
04/06/2018 76.36p 77.04p 75.99p 76.54p 2756590
01/06/2018 76.56p 77.26p 75.12p 76.00p 3134270
31/05/2018 74.64p 76.42p 74.13p 76.14p 6134860
30/05/2018 74.60p 75.03p 74.10p 74.46p 4377655
29/05/2018 76.64p 76.72p 74.54p 74.68p 5182200
25/05/2018 77.72p 77.72p 76.48p 77.04p 2292470
24/05/2018 75.98p 77.12p 75.58p 77.12p 3320885
23/05/2018 75.96p 76.30p 75.06p 75.90p 6063955
22/05/2018 76.54p 76.72p 75.66p 76.00p 3203200
21/05/2018 76.52p 76.80p 75.66p 76.08p 2572840
18/05/2018 75.62p 76.36p 74.69p 76.04p 3638605
17/05/2018 73.66p 76.06p 73.66p 75.82p 4395525
16/05/2018 77.96p 78.00p 72.44p 73.60p 10390210
15/05/2018 78.64p 79.16p 77.92p 78.00p 3384320
14/05/2018 79.04p 79.50p 77.94p 78.28p 3769485
11/05/2018 78.70p 79.24p 78.69p 79.00p 2824405
10/05/2018 79.38p 79.78p 78.16p 78.40p 2680460
09/05/2018 78.30p 80.16p 77.82p 78.50p 4199890
08/05/2018 78.74p 78.80p 77.54p 78.24p 4991120
04/05/2018 78.40p 79.32p 77.84p 78.26p 5594555
03/05/2018 78.78p 79.18p 78.06p 78.60p 5232775
02/05/2018 78.80p 79.00p 77.70p 78.40p 5217605
01/05/2018 78.26p 79.48p 78.14p 78.40p 4152400
30/04/2018 79.24p 79.39p 77.32p 78.20p 4950880
27/04/2018 78.14p 79.26p 78.14p 78.50p 3810570
26/04/2018 78.12p 78.68p 77.36p 77.76p 4112660
25/04/2018 76.42p 78.46p 76.18p 78.24p 4824985
24/04/2018 78.16p 78.58p 76.14p 76.46p 6441355
23/04/2018 78.22p 78.76p 77.14p 78.08p 7686135
20/04/2018 76.38p 78.36p 76.00p 78.30p 8024155
19/04/2018 76.80p 76.90p 75.20p 75.96p 7863495
18/04/2018 75.16p 76.86p 74.34p 76.52p 13491790
17/04/2018 75.20p 76.18p 72.80p 74.26p 19449470
16/04/2018 69.60p 71.95p 69.18p 70.58p 8170470
13/04/2018 68.78p 70.55p 68.28p 69.52p 5411135
12/04/2018 68.56p 68.66p 67.44p 68.48p 5702855
11/04/2018 69.76p 70.18p 68.34p 68.38p 4985945
10/04/2018 70.16p 70.72p 69.54p 69.80p 4355370
09/04/2018 68.72p 70.16p 68.70p 69.54p 4280980
06/04/2018 68.10p 68.66p 67.12p 68.30p 5839010
05/04/2018 66.52p 69.90p 66.52p 69.06p 5798460
04/04/2018 67.02p 67.54p 65.68p 66.18p 9015420
03/04/2018 66.78p 67.94p 66.50p 67.30p 5479085
29/03/2018 68.12p 68.18p 66.78p 67.06p 6191170
28/03/2018 67.20p 67.92p 66.90p 67.36p 5587980
27/03/2018 68.86p 69.28p 66.22p 67.66p 13077730
26/03/2018 71.20p 73.90p 67.52p 67.84p 13542325
23/03/2018 69.34p 71.36p 68.96p 71.16p 4502955
22/03/2018 69.40p 71.66p 69.00p 70.02p 5106805
21/03/2018 70.36p 71.08p 69.14p 69.56p 5086750
20/03/2018 71.24p 71.24p 69.40p 70.18p 8684795
19/03/2018 72.62p 72.62p 70.40p 70.50p 7266770
16/03/2018 73.26p 73.68p 72.08p 72.24p 7907235
15/03/2018 72.76p 73.86p 72.34p 73.40p 8024650
14/03/2018 72.06p 73.74p 71.48p 72.88p 7780985
13/03/2018 77.50p 78.36p 71.24p 71.90p 8573490
12/03/2018 77.62p 78.00p 76.80p 77.38p 3924110
09/03/2018 77.42p 77.58p 76.38p 77.18p 3080700
08/03/2018 75.96p 77.60p 75.76p 77.32p 7114730
07/03/2018 77.20p 77.26p 75.32p 75.94p 5832065
06/03/2018 76.10p 77.64p 75.00p 77.22p 3682245
05/03/2018 74.90p 76.00p 74.66p 75.40p 6386415
02/03/2018 74.66p 75.04p 73.66p 74.72p 4079050
01/03/2018 77.08p 77.08p 74.94p 75.36p 4501435
28/02/2018 76.98p 77.48p 76.12p 76.66p 4143995
27/02/2018 79.94p 79.94p 76.66p 77.14p 8155915
26/02/2018 78.08p 79.08p 77.56p 78.60p 6643035
23/02/2018 77.96p 77.96p 76.04p 77.60p 3606360
22/02/2018 76.82p 78.12p 75.48p 77.74p 3728240
21/02/2018 77.40p 77.40p 75.86p 77.38p 5298855
20/02/2018 77.30p 78.18p 76.42p 77.82p 4802505
19/02/2018 77.18p 78.28p 76.76p 76.96p 7839970
16/02/2018 77.04p 77.95p 75.50p 77.56p 5475085
15/02/2018 74.74p 77.90p 73.32p 76.36p 6564340
14/02/2018 73.68p 74.32p 73.06p 74.12p 4035530
13/02/2018 73.00p 73.28p 71.76p 73.00p 4437715
12/02/2018 72.18p 72.78p 70.72p 72.64p 4828200
09/02/2018 71.56p 72.22p 70.64p 71.12p 3358865
08/02/2018 72.64p 74.04p 70.96p 71.78p 6153215

*Close Price adjusted for both dividends and splits