JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/09/2015 37.20p 37.21p 36.90p 37.20p 5926900
23/09/2015 37.20p 37.25p 37.14p 37.16p 6189750
22/09/2015 37.32p 37.53p 37.10p 37.20p 3031925
21/09/2015 37.40p 37.52p 36.32p 37.32p 5121475
18/09/2015 36.72p 37.32p 36.40p 36.80p 13305125
17/09/2015 37.10p 37.26p 36.20p 36.60p 12291025
16/09/2015 37.08p 37.08p 35.77p 36.92p 47450000
15/09/2015 35.28p 35.79p 34.92p 35.74p 3074000
14/09/2015 35.40p 35.40p 35.02p 35.20p 8193625
11/09/2015 34.68p 35.38p 34.66p 35.20p 5397500
10/09/2015 34.76p 34.76p 34.45p 34.74p 1470275
09/09/2015 34.68p 34.84p 34.52p 34.68p 1431100
08/09/2015 34.52p 34.68p 34.46p 34.68p 4562100
07/09/2015 34.90p 35.18p 34.66p 34.70p 1173025
04/09/2015 35.20p 35.20p 34.44p 34.92p 5534500
03/09/2015 34.64p 34.88p 34.55p 34.86p 3207700
02/09/2015 35.12p 35.12p 34.48p 34.48p 1730375
01/09/2015 35.12p 35.28p 34.82p 34.98p 2127300
28/08/2015 35.28p 35.40p 34.59p 35.04p 3046350
27/08/2015 34.00p 35.49p 33.86p 35.04p 3466475
26/08/2015 33.34p 34.16p 33.12p 33.68p 1731525
25/08/2015 32.66p 33.82p 32.12p 33.82p 3286350
24/08/2015 32.60p 32.88p 32.04p 32.22p 4701575
21/08/2015 34.42p 34.47p 32.98p 33.36p 3146975
20/08/2015 34.70p 35.40p 34.63p 34.70p 1694975
19/08/2015 35.14p 35.14p 34.52p 34.96p 1053500
18/08/2015 34.46p 35.20p 34.46p 35.00p 4678450
17/08/2015 34.86p 34.92p 34.64p 34.78p 1375650
14/08/2015 34.60p 35.10p 34.58p 34.64p 2780950
13/08/2015 34.06p 35.23p 34.06p 34.94p 4263425
12/08/2015 33.82p 34.48p 33.62p 34.04p 1612275
11/08/2015 34.40p 34.74p 34.28p 34.68p 3283875
10/08/2015 33.96p 34.44p 33.89p 34.44p 2992050
07/08/2015 33.92p 33.94p 33.57p 33.74p 3069425
06/08/2015 33.36p 33.96p 33.18p 33.74p 9042300
05/08/2015 32.96p 33.38p 32.66p 33.38p 7782675
04/08/2015 32.88p 33.00p 32.23p 32.86p 30211024
03/08/2015 32.78p 32.78p 32.28p 32.68p 5182575
31/07/2015 31.02p 32.62p 31.02p 32.20p 72364024
30/07/2015 28.74p 29.86p 28.74p 29.86p 4623775
29/07/2015 29.40p 29.40p 28.68p 29.10p 4196450
28/07/2015 28.70p 29.26p 28.70p 28.80p 8495525
27/07/2015 29.40p 29.40p 28.66p 28.96p 937400
24/07/2015 28.74p 29.09p 28.66p 28.72p 10795075
23/07/2015 28.74p 29.20p 28.74p 28.92p 553475
22/07/2015 28.70p 29.20p 28.70p 29.00p 713675
21/07/2015 29.20p 29.20p 28.73p 28.88p 3108400
20/07/2015 29.04p 29.20p 28.67p 28.82p 2229950
17/07/2015 28.32p 28.96p 28.32p 28.80p 5995700
16/07/2015 28.60p 28.62p 28.32p 28.62p 2351025
15/07/2015 28.58p 28.58p 28.36p 28.52p 1764700
14/07/2015 28.54p 28.54p 28.14p 28.36p 10334175
13/07/2015 28.46p 28.46p 28.24p 28.40p 2836375
10/07/2015 28.58p 28.58p 27.90p 28.22p 3557275
09/07/2015 28.60p 28.60p 28.18p 28.22p 899600
08/07/2015 28.60p 28.60p 28.09p 28.48p 1520275
07/07/2015 28.60p 28.60p 28.26p 28.34p 4223950
06/07/2015 28.48p 28.56p 28.02p 28.40p 1954175
03/07/2015 28.48p 28.48p 28.22p 28.40p 50359800
02/07/2015 28.32p 28.40p 28.11p 28.36p 3837975
01/07/2015 28.44p 28.44p 27.78p 28.28p 1781275
30/06/2015 27.72p 28.42p 27.72p 28.28p 4167950
29/06/2015 27.44p 28.42p 27.25p 28.42p 1675325
26/06/2015 27.84p 28.34p 27.48p 28.34p 3137825
25/06/2015 27.36p 28.16p 26.80p 27.78p 6480875
24/06/2015 27.20p 28.12p 26.58p 28.12p 4493500
23/06/2015 26.68p 27.14p 26.64p 27.00p 1405225
22/06/2015 26.80p 27.18p 26.26p 26.80p 3055175
19/06/2015 26.80p 26.80p 26.46p 26.80p 10144400
18/06/2015 26.78p 26.78p 26.52p 26.62p 1270125
17/06/2015 27.00p 27.00p 26.54p 26.74p 2372875
16/06/2015 26.98p 26.98p 26.70p 26.80p 2882600
15/06/2015 27.00p 27.00p 26.22p 26.74p 1303075
12/06/2015 26.80p 26.94p 26.28p 26.94p 1224175
11/06/2015 26.40p 27.65p 26.40p 26.80p 3487425
10/06/2015 25.40p 26.46p 25.40p 26.46p 204900304
09/06/2015 26.00p 26.00p 25.50p 25.70p 275950
08/06/2015 26.36p 26.36p 25.90p 26.00p 611575
05/06/2015 26.38p 26.38p 25.88p 26.12p 470400
04/06/2015 26.10p 26.38p 25.82p 25.94p 4404950
03/06/2015 25.60p 26.24p 25.60p 26.00p 1271975
02/06/2015 26.14p 26.24p 26.00p 26.16p 555925
01/06/2015 25.84p 26.30p 25.73p 26.14p 1044950
29/05/2015 25.60p 26.20p 25.31p 26.08p 1155875
28/05/2015 25.34p 25.56p 24.98p 25.40p 686250
27/05/2015 24.54p 25.40p 24.54p 25.28p 1366150
26/05/2015 25.40p 25.40p 24.43p 25.16p 1170850
22/05/2015 25.20p 25.60p 25.20p 25.38p 698575
21/05/2015 25.22p 25.40p 25.15p 25.30p 364975
20/05/2015 25.18p 25.53p 24.85p 25.06p 3541700
19/05/2015 25.40p 25.68p 24.82p 25.54p 1047825
18/05/2015 25.26p 25.36p 24.80p 25.24p 1207200
15/05/2015 24.78p 25.66p 24.47p 25.26p 4747725
14/05/2015 24.76p 24.98p 24.64p 24.78p 3190800
13/05/2015 24.78p 24.78p 24.44p 24.74p 1066300
12/05/2015 24.86p 24.88p 24.42p 24.78p 2281525
11/05/2015 24.90p 24.90p 24.56p 24.76p 2081925
08/05/2015 24.00p 24.82p 23.88p 24.62p 7608050
07/05/2015 23.40p 23.94p 22.92p 23.88p 1379300
06/05/2015 23.60p 23.70p 23.30p 23.52p 2914175
05/05/2015 23.34p 23.58p 22.91p 23.52p 2028350
01/05/2015 23.36p 23.36p 22.60p 22.86p 443125
30/04/2015 22.72p 23.36p 22.62p 22.98p 1031675
29/04/2015 23.36p 23.36p 22.77p 23.04p 476525
28/04/2015 22.60p 23.40p 22.60p 23.32p 623275
27/04/2015 23.40p 23.40p 23.03p 23.34p 1214650
24/04/2015 22.80p 23.32p 22.72p 23.32p 1653775
23/04/2015 22.20p 22.80p 22.20p 22.66p 642100
22/04/2015 22.08p 22.99p 22.08p 22.64p 1968600
21/04/2015 22.62p 22.85p 22.08p 22.50p 1377825
20/04/2015 22.56p 23.00p 22.40p 22.80p 52913400
17/04/2015 22.16p 22.64p 22.00p 22.48p 2665450
16/04/2015 22.00p 22.56p 21.74p 22.50p 3274975
15/04/2015 21.02p 21.76p 21.02p 21.56p 20353850
14/04/2015 19.60p 20.56p 19.60p 20.38p 2168150
13/04/2015 20.00p 20.05p 19.44p 19.92p 667800
10/04/2015 19.60p 19.79p 19.24p 19.79p 4686500
09/04/2015 18.80p 19.68p 18.80p 19.60p 1064950
08/04/2015 19.40p 19.40p 18.80p 18.85p 640800
07/04/2015 18.83p 19.28p 18.57p 19.20p 1802875
02/04/2015 19.12p 19.43p 17.59p 18.82p 2877700
01/04/2015 19.22p 19.68p 19.19p 19.40p 963800
31/03/2015 19.79p 19.80p 19.16p 19.18p 946825
30/03/2015 19.40p 19.90p 19.09p 19.09p 955825
27/03/2015 19.51p 19.91p 19.40p 19.50p 319975
26/03/2015 19.60p 19.72p 19.22p 19.22p 498675
25/03/2015 19.60p 19.94p 19.60p 19.80p 237050
24/03/2015 19.93p 20.00p 19.60p 19.75p 142350
23/03/2015 19.88p 20.57p 19.31p 19.77p 1902025
20/03/2015 19.40p 19.78p 19.40p 19.56p 5538125
19/03/2015 19.32p 19.80p 19.32p 19.52p 2472425
18/03/2015 19.49p 19.60p 19.41p 19.41p 793600
17/03/2015 19.80p 19.80p 19.28p 19.28p 545400
16/03/2015 19.32p 19.80p 19.28p 19.28p 385725
13/03/2015 19.80p 19.80p 19.24p 19.34p 513075
12/03/2015 19.24p 19.78p 19.24p 19.48p 448350
11/03/2015 19.28p 19.75p 19.24p 19.24p 869850
10/03/2015 19.28p 19.63p 19.20p 19.28p 404025
09/03/2015 20.06p 20.06p 19.38p 19.38p 1042000
06/03/2015 19.76p 20.03p 19.60p 19.70p 2408300
05/03/2015 19.88p 19.88p 19.57p 19.63p 394925
04/03/2015 19.75p 20.02p 19.59p 19.76p 690375
03/03/2015 19.40p 19.97p 19.13p 19.33p 1040000
02/03/2015 19.41p 20.00p 19.40p 19.47p 575775
27/02/2015 19.98p 20.08p 19.36p 19.62p 999600
26/02/2015 20.20p 20.20p 19.86p 20.18p 213925
25/02/2015 20.38p 20.38p 19.80p 20.20p 319025
24/02/2015 19.80p 20.32p 19.80p 19.83p 257225
23/02/2015 19.80p 20.38p 19.80p 20.18p 800250
20/02/2015 19.40p 20.38p 19.40p 20.14p 504425
19/02/2015 19.21p 19.81p 19.21p 19.81p 577000
18/02/2015 19.28p 19.73p 19.21p 19.44p 721775
17/02/2015 19.70p 19.70p 19.28p 19.36p 1408400
16/02/2015 19.80p 20.26p 19.56p 19.56p 2415400
13/02/2015 19.60p 20.10p 19.60p 19.81p 868000
12/02/2015 19.60p 19.85p 19.60p 19.72p 481100
11/02/2015 20.00p 20.22p 19.61p 20.00p 279875
10/02/2015 20.06p 20.16p 19.76p 20.16p 285875
09/02/2015 19.78p 20.10p 19.75p 19.81p 536875
06/02/2015 20.20p 20.24p 19.90p 20.22p 754725
05/02/2015 19.80p 20.28p 19.76p 20.18p 1997925
04/02/2015 19.80p 20.35p 19.80p 19.90p 659625
03/02/2015 20.44p 20.46p 19.80p 20.28p 673000
02/02/2015 20.46p 20.48p 19.96p 20.10p 943300
30/01/2015 20.22p 20.54p 20.12p 20.12p 533650
29/01/2015 20.20p 20.80p 19.92p 20.36p 5483775
28/01/2015 19.62p 20.32p 19.62p 20.08p 736125
27/01/2015 20.20p 20.20p 19.68p 19.72p 2487700
26/01/2015 19.80p 20.12p 19.68p 19.94p 7956375
23/01/2015 19.36p 19.88p 19.08p 19.74p 1739375
22/01/2015 19.72p 19.92p 19.20p 19.20p 1039150
21/01/2015 20.00p 20.24p 19.52p 19.52p 742025
20/01/2015 20.36p 20.51p 20.00p 20.20p 545950
19/01/2015 20.40p 20.56p 20.22p 20.52p 702400
16/01/2015 19.88p 20.56p 19.66p 20.32p 12694750
15/01/2015 19.15p 19.15p 18.74p 19.04p 581775
14/01/2015 18.68p 19.00p 18.68p 18.80p 2698475
13/01/2015 18.88p 19.28p 18.68p 18.80p 1027850
12/01/2015 19.08p 19.43p 18.86p 18.86p 450225
09/01/2015 19.55p 19.55p 19.07p 19.08p 356300
08/01/2015 19.54p 19.57p 18.96p 19.40p 700075
07/01/2015 18.88p 19.39p 18.88p 19.03p 7255375
06/01/2015 19.76p 20.23p 18.80p 18.88p 12470725
05/01/2015 20.08p 20.34p 20.00p 20.28p 313300
02/01/2015 20.24p 20.32p 19.60p 20.32p 944850
31/12/2014 20.38p 20.40p 19.98p 20.30p 94975
30/12/2014 20.34p 20.34p 20.13p 20.22p 218750
29/12/2014 19.92p 20.47p 19.92p 20.00p 274925
24/12/2014 20.46p 20.46p 20.04p 20.40p 53325
23/12/2014 20.38p 20.46p 20.19p 20.46p 431875
22/12/2014 19.96p 20.60p 19.92p 20.34p 2784600
19/12/2014 18.97p 20.36p 18.92p 20.36p 2309625
18/12/2014 19.42p 19.46p 19.06p 19.26p 405700
17/12/2014 19.22p 19.24p 18.96p 19.12p 285575
16/12/2014 19.46p 19.46p 18.88p 19.24p 429375
15/12/2014 19.60p 19.60p 19.10p 19.17p 399125
12/12/2014 19.52p 19.52p 19.34p 19.40p 301400
11/12/2014 19.49p 19.60p 19.36p 19.52p 246350
10/12/2014 19.60p 19.60p 19.41p 19.50p 2424200
09/12/2014 19.20p 19.48p 19.20p 19.47p 444950

*Close Price adjusted for both dividends and splits