JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/12/2016 65.00p 65.00p 63.62p 64.58p 9678985
21/12/2016 63.00p 64.32p 63.00p 64.32p 5570000
20/12/2016 63.28p 64.42p 62.18p 63.46p 5036280
19/12/2016 64.42p 64.42p 62.64p 63.18p 6122115
16/12/2016 63.82p 64.94p 63.48p 64.02p 6297110
15/12/2016 63.44p 64.46p 58.50p 64.38p 16610435
14/12/2016 66.20p 67.12p 60.49p 62.72p 16980956
13/12/2016 66.22p 67.50p 65.40p 67.50p 6978470
12/12/2016 66.18p 66.90p 64.76p 65.10p 3865725
09/12/2016 65.00p 66.87p 65.00p 65.94p 2891825
08/12/2016 66.58p 67.22p 65.36p 66.08p 3353425
07/12/2016 64.40p 66.16p 64.02p 66.04p 4324820
06/12/2016 66.46p 66.94p 64.78p 65.40p 5687695
05/12/2016 65.32p 66.22p 64.80p 65.80p 4745500
02/12/2016 65.30p 65.68p 64.00p 65.14p 4689390
01/12/2016 66.62p 67.35p 64.40p 65.06p 7105455
30/11/2016 68.02p 68.02p 65.46p 66.60p 11586130
29/11/2016 66.24p 68.40p 65.24p 67.36p 6894745
28/11/2016 66.00p 67.48p 62.52p 66.50p 5926415
25/11/2016 62.96p 64.04p 62.96p 63.88p 2661850
24/11/2016 63.52p 63.52p 62.52p 62.92p 2528425
23/11/2016 63.48p 63.80p 62.72p 63.28p 5615425
22/11/2016 61.84p 63.20p 61.36p 63.04p 3529250
21/11/2016 62.24p 62.30p 60.96p 61.44p 4993050
18/11/2016 62.08p 62.84p 61.95p 62.36p 3964150
17/11/2016 61.60p 62.08p 60.11p 62.08p 3469525
16/11/2016 61.12p 61.84p 60.84p 61.84p 3137700
15/11/2016 61.12p 61.56p 60.84p 61.44p 2933175
14/11/2016 61.60p 61.68p 60.52p 60.72p 4924200
11/11/2016 63.40p 63.40p 60.76p 61.16p 4102075
10/11/2016 63.92p 65.10p 62.68p 63.00p 6359000
09/11/2016 61.16p 63.92p 60.20p 63.72p 6676650
08/11/2016 62.88p 62.89p 62.40p 62.84p 4357275
07/11/2016 63.96p 63.96p 61.72p 62.60p 8560175
04/11/2016 62.80p 63.57p 62.28p 62.72p 9506500
03/11/2016 61.48p 63.64p 61.48p 63.08p 9349550
02/11/2016 60.68p 62.00p 60.68p 61.80p 5282150
01/11/2016 61.16p 62.12p 61.00p 61.40p 17764876
31/10/2016 61.24p 61.46p 60.44p 60.76p 5121375
28/10/2016 60.28p 62.04p 60.12p 61.40p 6453750
27/10/2016 61.72p 61.92p 60.40p 60.68p 5192700
26/10/2016 61.92p 62.32p 60.88p 61.96p 5815600
25/10/2016 62.44p 63.00p 62.12p 62.36p 5933575
24/10/2016 62.48p 63.04p 62.12p 62.40p 3352950
21/10/2016 62.00p 62.80p 62.00p 62.44p 8773525
20/10/2016 63.12p 63.16p 62.24p 62.36p 5660750
19/10/2016 63.00p 63.36p 62.07p 62.96p 3102400
18/10/2016 62.44p 63.32p 61.49p 63.00p 6840200
17/10/2016 62.68p 62.68p 61.20p 61.44p 6881250
14/10/2016 63.80p 63.80p 62.48p 62.48p 13249000
13/10/2016 63.24p 63.76p 62.56p 63.48p 7972275
12/10/2016 63.12p 63.32p 62.32p 63.28p 8530825
11/10/2016 62.92p 62.96p 62.24p 62.96p 11173375
10/10/2016 61.80p 62.76p 61.80p 62.56p 5622250
07/10/2016 63.24p 63.92p 61.44p 62.08p 12391200
06/10/2016 63.44p 63.50p 61.92p 62.96p 10056750
05/10/2016 61.68p 63.92p 61.30p 62.92p 12383150
04/10/2016 60.00p 61.76p 60.00p 61.64p 14071550
03/10/2016 59.28p 60.20p 58.52p 60.08p 5934725
30/09/2016 58.04p 59.16p 57.52p 59.08p 7202675
29/09/2016 58.40p 59.16p 58.34p 59.00p 24326950
28/09/2016 58.00p 58.56p 57.80p 58.56p 5866950
27/09/2016 58.00p 58.04p 57.28p 57.92p 4440100
26/09/2016 57.84p 57.84p 56.84p 57.60p 4533825
23/09/2016 57.36p 57.88p 57.36p 57.76p 7249900
22/09/2016 57.80p 57.94p 57.40p 57.72p 7222850
21/09/2016 57.72p 57.84p 57.39p 57.40p 7266175
20/09/2016 56.48p 57.92p 56.48p 57.60p 4125175
19/09/2016 57.24p 57.64p 56.52p 56.72p 10051100
16/09/2016 57.60p 57.76p 56.80p 57.04p 6873200
15/09/2016 56.16p 57.40p 55.80p 57.40p 77831328
14/09/2016 56.36p 56.36p 55.08p 55.88p 26807224
13/09/2016 56.80p 57.72p 54.92p 56.00p 33140400
12/09/2016 52.20p 53.53p 51.96p 53.32p 3430625
09/09/2016 53.04p 53.44p 52.32p 52.48p 3603025
08/09/2016 53.48p 53.56p 52.12p 53.40p 8300150
07/09/2016 53.40p 53.60p 51.93p 53.20p 2574900
06/09/2016 53.56p 53.62p 52.88p 53.32p 2353300
05/09/2016 52.92p 53.20p 52.48p 52.88p 2365425
02/09/2016 52.92p 53.24p 52.28p 52.84p 3449425
01/09/2016 52.12p 52.72p 51.65p 52.60p 3666675
31/08/2016 51.84p 52.24p 51.20p 51.68p 2944350
30/08/2016 51.92p 52.44p 51.64p 52.00p 3225525
26/08/2016 52.04p 52.56p 51.84p 52.12p 2290725
25/08/2016 52.48p 52.48p 50.84p 52.16p 2802775
24/08/2016 52.00p 52.88p 51.76p 52.68p 2634800
23/08/2016 52.28p 52.46p 51.68p 52.20p 1832725
22/08/2016 51.56p 52.52p 50.96p 52.28p 4408875
19/08/2016 51.28p 52.40p 51.27p 51.92p 2484525
18/08/2016 51.64p 52.36p 51.32p 51.68p 2657700
17/08/2016 51.48p 51.80p 51.06p 51.52p 2280575
16/08/2016 52.60p 52.88p 46.60p 51.00p 5826175
15/08/2016 52.52p 52.92p 51.60p 52.84p 2874225
12/08/2016 52.28p 52.89p 52.12p 52.60p 2834925
11/08/2016 52.24p 52.68p 51.52p 52.48p 3337475
10/08/2016 51.88p 52.60p 51.64p 52.52p 3549700
09/08/2016 52.52p 52.60p 51.76p 52.32p 2583800
08/08/2016 52.52p 52.72p 51.88p 52.40p 3457250
05/08/2016 52.04p 52.28p 51.60p 52.08p 5180075
04/08/2016 51.28p 52.00p 50.69p 51.72p 6891750
03/08/2016 51.04p 51.28p 50.04p 51.04p 4631600
02/08/2016 50.44p 51.44p 50.00p 50.56p 14433175
01/08/2016 50.36p 50.56p 49.76p 50.32p 13812475
29/07/2016 49.64p 50.40p 49.08p 50.32p 5746550
28/07/2016 49.36p 50.60p 49.36p 49.72p 10338800
27/07/2016 48.96p 49.80p 48.60p 49.44p 3695550
26/07/2016 49.36p 49.52p 48.52p 48.88p 3060375
25/07/2016 48.88p 50.06p 48.16p 49.56p 6098200
22/07/2016 48.72p 49.12p 47.96p 48.48p 2872650
21/07/2016 49.48p 49.57p 47.92p 48.60p 4409375
20/07/2016 47.00p 49.48p 46.80p 49.12p 6455075
19/07/2016 47.08p 47.53p 46.87p 47.16p 4597375
18/07/2016 46.96p 47.72p 46.92p 47.32p 2377950
15/07/2016 46.56p 47.48p 46.56p 47.00p 4539150
14/07/2016 47.00p 47.94p 46.84p 47.12p 6743800
13/07/2016 47.40p 47.80p 46.44p 47.00p 5164000
12/07/2016 47.40p 48.12p 46.64p 47.36p 6366500
11/07/2016 45.28p 47.19p 44.98p 47.12p 5920125
08/07/2016 43.40p 44.56p 43.26p 44.56p 3371100
07/07/2016 42.28p 44.32p 42.28p 43.72p 5922000
06/07/2016 42.64p 43.72p 41.68p 42.32p 12642000
05/07/2016 45.64p 46.04p 42.77p 42.92p 9030350
04/07/2016 46.08p 46.68p 45.36p 45.72p 4644400
01/07/2016 46.56p 46.68p 45.32p 46.28p 5264650
30/06/2016 43.92p 46.32p 43.32p 46.12p 9494050
29/06/2016 43.24p 44.60p 42.84p 43.68p 8249475
28/06/2016 42.56p 43.32p 41.68p 42.72p 9320175
27/06/2016 44.64p 45.80p 41.00p 41.48p 12543850
24/06/2016 47.08p 49.16p 42.00p 44.64p 17503676
23/06/2016 53.28p 53.84p 52.68p 53.20p 3488500
22/06/2016 53.12p 53.44p 52.58p 53.28p 5446750
21/06/2016 53.08p 53.33p 52.23p 53.16p 3833600
20/06/2016 50.40p 53.48p 50.16p 53.16p 12996675
17/06/2016 49.36p 51.20p 48.53p 49.56p 27392400
16/06/2016 49.48p 49.80p 48.80p 49.00p 5647750
15/06/2016 49.88p 50.36p 49.59p 49.80p 4525475
14/06/2016 51.20p 51.20p 48.00p 49.72p 10040850
13/06/2016 51.44p 51.56p 50.52p 50.84p 5493725
10/06/2016 52.76p 52.76p 51.52p 51.68p 3573675
09/06/2016 52.48p 52.80p 52.18p 52.60p 3878225
08/06/2016 52.32p 52.76p 52.16p 52.76p 5718525
07/06/2016 52.60p 52.60p 52.04p 52.40p 11393525
06/06/2016 52.36p 52.40p 51.75p 52.28p 3647325
03/06/2016 52.12p 52.44p 51.80p 52.28p 5412100
02/06/2016 51.92p 52.20p 51.48p 52.16p 5959200
01/06/2016 52.84p 52.84p 51.72p 52.00p 5115975
31/05/2016 52.08p 52.80p 52.04p 52.56p 32966424
27/05/2016 52.12p 52.24p 51.68p 51.84p 2938400
26/05/2016 51.76p 52.20p 51.48p 52.00p 4742350
25/05/2016 52.16p 52.28p 51.36p 51.40p 18751024
24/05/2016 51.20p 52.00p 51.04p 52.00p 3728875
23/05/2016 51.00p 51.60p 50.85p 51.20p 3251825
20/05/2016 50.68p 51.08p 50.44p 50.88p 7226225
19/05/2016 51.04p 51.10p 50.20p 50.56p 16922276
18/05/2016 50.12p 51.68p 49.64p 51.24p 4653600
17/05/2016 50.36p 50.80p 49.88p 50.16p 6066875
16/05/2016 50.36p 50.52p 49.68p 50.16p 2170375
13/05/2016 50.40p 51.12p 48.80p 50.40p 7247100
12/05/2016 50.40p 50.60p 49.77p 50.12p 4201350
11/05/2016 50.56p 50.92p 50.40p 50.52p 1998175
10/05/2016 51.12p 51.12p 50.20p 50.68p 7488000
09/05/2016 50.92p 51.16p 50.68p 50.96p 3580425
06/05/2016 50.60p 50.80p 50.32p 50.60p 3242100
05/05/2016 50.40p 50.60p 49.52p 50.60p 3607900
04/05/2016 50.20p 50.36p 49.84p 50.32p 8517950
03/05/2016 49.72p 50.36p 49.72p 50.04p 5427950
29/04/2016 50.32p 50.32p 49.58p 49.96p 3636100
28/04/2016 49.76p 50.32p 49.56p 50.32p 14446300
27/04/2016 50.32p 50.32p 49.20p 49.88p 14732500
26/04/2016 49.52p 49.80p 49.16p 49.56p 7770525
25/04/2016 49.00p 49.40p 48.84p 49.36p 5066800
22/04/2016 49.20p 49.40p 48.88p 49.00p 4910975
21/04/2016 49.12p 49.28p 48.40p 49.28p 18411650
20/04/2016 48.68p 49.06p 48.40p 48.88p 10968325
19/04/2016 48.92p 48.96p 48.36p 48.64p 13391250
18/04/2016 48.16p 48.72p 47.96p 48.48p 11782700
15/04/2016 47.80p 48.23p 47.24p 48.08p 13685475
14/04/2016 47.88p 48.77p 46.76p 47.72p 33232876
13/04/2016 46.20p 46.60p 45.60p 46.44p 9853750
12/04/2016 45.84p 46.12p 45.44p 45.72p 3565000
11/04/2016 45.76p 45.92p 45.08p 45.72p 4533125
08/04/2016 45.84p 46.44p 45.48p 45.64p 6067475
07/04/2016 46.20p 46.20p 45.32p 45.56p 4113600
06/04/2016 44.72p 46.20p 44.32p 46.04p 5890400
05/04/2016 44.96p 45.56p 44.48p 44.96p 3807125
04/04/2016 44.36p 45.41p 44.28p 44.84p 3866600
01/04/2016 44.48p 45.32p 43.60p 44.56p 3477575
31/03/2016 45.12p 45.22p 44.20p 45.04p 2730725
30/03/2016 44.96p 45.32p 44.48p 45.20p 3199725
29/03/2016 44.68p 44.92p 44.20p 44.56p 14062850
24/03/2016 43.92p 45.32p 43.92p 44.16p 3845100
23/03/2016 44.80p 45.72p 43.36p 44.24p 5248050
22/03/2016 45.24p 45.84p 44.56p 45.52p 2435025
21/03/2016 45.68p 45.68p 44.20p 45.48p 3450175
18/03/2016 46.08p 46.24p 45.16p 45.16p 13258450
17/03/2016 45.80p 46.20p 45.20p 46.00p 3102300
16/03/2016 45.32p 46.00p 44.93p 46.00p 3246275
15/03/2016 45.76p 45.88p 45.34p 45.72p 5774825
14/03/2016 45.72p 46.08p 45.17p 45.76p 2961850
11/03/2016 44.80p 45.60p 43.52p 45.52p 3516125

*Close Price adjusted for both dividends and splits