JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/02/2014 14.86p 14.94p 14.75p 14.90p 821800
21/02/2014 14.84p 15.13p 14.67p 15.13p 1246500
20/02/2014 14.55p 14.84p 14.44p 14.84p 1111800
19/02/2014 13.75p 14.50p 13.62p 14.50p 1747500
18/02/2014 13.61p 13.79p 13.61p 13.70p 1518000
17/02/2014 14.06p 14.07p 13.44p 13.79p 3141800
14/02/2014 14.35p 14.37p 14.07p 14.07p 703400
13/02/2014 14.06p 14.38p 14.06p 14.35p 964400
12/02/2014 14.01p 14.39p 14.01p 14.22p 1233100
11/02/2014 14.70p 14.80p 13.86p 14.17p 5043000
10/02/2014 14.88p 15.09p 14.72p 14.80p 833100
07/02/2014 15.60p 15.68p 14.36p 14.80p 4400200
06/02/2014 15.61p 15.68p 15.32p 15.38p 2321000
05/02/2014 15.80p 15.98p 15.61p 15.61p 590300
04/02/2014 15.84p 16.12p 15.80p 15.83p 825600
03/02/2014 16.29p 16.36p 15.94p 15.96p 1170700
31/01/2014 16.33p 16.40p 15.93p 16.14p 1220100
30/01/2014 16.06p 16.35p 15.90p 16.11p 1152300
29/01/2014 16.30p 16.38p 15.91p 16.29p 1234600
28/01/2014 16.39p 16.40p 16.03p 16.14p 1486000
27/01/2014 16.11p 16.30p 15.81p 15.82p 1311500
24/01/2014 16.39p 16.50p 16.15p 16.20p 757200
23/01/2014 16.18p 16.57p 16.18p 16.49p 802100
22/01/2014 16.31p 16.94p 16.28p 16.47p 1376100
21/01/2014 16.27p 16.93p 16.14p 16.51p 3431800
20/01/2014 15.79p 16.25p 15.61p 16.25p 1190800
17/01/2014 15.73p 15.74p 15.53p 15.69p 596300
16/01/2014 15.80p 16.00p 15.33p 15.60p 2487800
15/01/2014 15.74p 15.89p 15.45p 15.79p 3120400
14/01/2014 16.28p 16.36p 15.41p 15.66p 3259900
13/01/2014 16.21p 16.69p 15.94p 16.28p 3194200
10/01/2014 15.65p 16.25p 15.65p 16.20p 2203500
09/01/2014 15.52p 15.94p 15.52p 15.94p 1503000
08/01/2014 15.25p 15.95p 15.03p 15.95p 3745500
07/01/2014 15.06p 15.25p 14.95p 15.25p 1419500
06/01/2014 14.89p 15.20p 14.67p 15.20p 16737300
03/01/2014 14.64p 14.94p 14.53p 14.94p 1823600
02/01/2014 14.60p 14.69p 14.25p 14.65p 572900
31/12/2013 14.51p 14.60p 14.51p 14.57p 685300
30/12/2013 14.50p 14.60p 14.20p 14.51p 949000
27/12/2013 14.13p 14.44p 14.11p 14.44p 3302100
24/12/2013 13.56p 14.44p 13.56p 14.26p 3044200
23/12/2013 14.93p 14.94p 13.35p 13.44p 4716700
20/12/2013 14.83p 14.95p 14.56p 14.94p 19382400
19/12/2013 14.70p 14.95p 14.43p 14.95p 404600
18/12/2013 14.18p 14.91p 14.18p 14.91p 19031600
17/12/2013 14.25p 14.25p 14.00p 14.25p 530700
16/12/2013 14.20p 14.32p 14.00p 14.21p 168700
13/12/2013 14.20p 14.39p 14.04p 14.22p 7833500
12/12/2013 14.10p 14.37p 13.95p 14.34p 1333700
11/12/2013 14.00p 14.06p 13.56p 13.95p 424200
10/12/2013 13.64p 13.90p 13.61p 13.90p 1173900
09/12/2013 13.37p 13.64p 13.36p 13.64p 777400
06/12/2013 13.34p 13.62p 13.21p 13.36p 356200
05/12/2013 13.20p 13.26p 13.20p 13.21p 1056900
04/12/2013 13.22p 13.38p 13.21p 13.21p 1827700
03/12/2013 13.50p 13.50p 13.30p 13.39p 950500
02/12/2013 13.74p 13.80p 13.41p 13.46p 32391100
29/11/2013 12.80p 13.80p 12.42p 13.80p 2535600
28/11/2013 12.27p 12.47p 12.27p 12.42p 231000
27/11/2013 12.33p 12.55p 12.27p 12.27p 743800
26/11/2013 12.37p 12.46p 12.37p 12.37p 192100
25/11/2013 12.30p 12.48p 12.30p 12.43p 322600
22/11/2013 12.40p 12.48p 12.31p 12.48p 526100
21/11/2013 12.27p 12.40p 12.27p 12.39p 678500
20/11/2013 12.18p 12.37p 12.09p 12.27p 134200
19/11/2013 12.35p 12.37p 12.11p 12.35p 194200
18/11/2013 12.34p 12.43p 12.08p 12.34p 238900
15/11/2013 12.22p 12.43p 12.12p 12.43p 734300
14/11/2013 12.24p 12.35p 12.10p 12.35p 340300
13/11/2013 12.20p 12.25p 12.10p 12.10p 808300
12/11/2013 12.14p 12.24p 12.04p 12.22p 714100
11/11/2013 11.80p 12.23p 11.79p 12.04p 324100
08/11/2013 11.77p 11.80p 11.77p 11.79p 63900
07/11/2013 11.55p 11.79p 11.55p 11.69p 210800
06/11/2013 11.46p 11.78p 11.46p 11.55p 304400
05/11/2013 11.50p 11.76p 11.50p 11.68p 54400
04/11/2013 11.70p 11.72p 11.43p 11.65p 155700
01/11/2013 11.50p 11.58p 11.31p 11.43p 854100
31/10/2013 11.37p 11.47p 11.36p 11.36p 106600
30/10/2013 11.35p 11.62p 11.30p 11.30p 399400
29/10/2013 11.34p 11.56p 11.30p 11.30p 96200
28/10/2013 11.36p 11.62p 11.15p 11.15p 458800
25/10/2013 11.50p 11.78p 11.35p 11.35p 593700
24/10/2013 11.80p 11.82p 11.50p 11.50p 242800
23/10/2013 11.75p 11.99p 11.53p 11.75p 1884400
22/10/2013 11.85p 11.98p 11.75p 11.80p 384500
21/10/2013 11.90p 11.90p 11.57p 11.85p 2546300
18/10/2013 11.85p 11.94p 11.73p 11.73p 1316200
17/10/2013 11.60p 11.89p 11.55p 11.80p 2489200
16/10/2013 11.40p 11.62p 11.30p 11.55p 357900
15/10/2013 11.21p 11.50p 11.06p 11.50p 660600
14/10/2013 11.24p 11.39p 10.87p 11.34p 1062600
11/10/2013 10.90p 11.20p 10.83p 10.98p 237200
10/10/2013 10.80p 10.90p 10.75p 10.83p 269200
09/10/2013 10.70p 10.78p 10.70p 10.74p 2236400
08/10/2013 10.61p 10.71p 10.61p 10.70p 1178600
07/10/2013 10.74p 10.74p 10.63p 10.73p 86500
04/10/2013 10.60p 10.78p 10.60p 10.60p 441600
03/10/2013 10.53p 10.78p 10.53p 10.60p 593500
02/10/2013 10.55p 10.74p 10.55p 10.60p 324100
01/10/2013 10.65p 10.81p 10.58p 10.60p 598300
30/09/2013 10.65p 10.75p 10.54p 10.54p 936400
27/09/2013 10.65p 10.72p 10.48p 10.54p 734500
26/09/2013 10.54p 10.73p 10.47p 10.73p 847400
25/09/2013 10.50p 10.61p 10.47p 10.51p 722000
24/09/2013 10.30p 10.65p 10.17p 10.53p 1026900
23/09/2013 10.15p 10.49p 10.15p 10.49p 803800
20/09/2013 10.16p 10.39p 10.11p 10.11p 429200
19/09/2013 10.30p 10.40p 10.17p 10.20p 605200
18/09/2013 10.29p 10.35p 10.08p 10.14p 1050100
17/09/2013 10.00p 10.25p 9.84p 10.25p 1615300
16/09/2013 9.59p 9.95p 9.59p 9.84p 9256500
13/09/2013 9.80p 9.81p 9.75p 9.76p 292000
12/09/2013 9.80p 9.83p 9.72p 9.72p 794500
11/09/2013 9.77p 9.80p 9.70p 9.74p 46100
10/09/2013 9.75p 9.85p 9.70p 9.76p 1008500
09/09/2013 9.72p 9.86p 9.72p 9.75p 582900
06/09/2013 9.60p 9.77p 9.57p 9.77p 511100
05/09/2013 9.60p 9.60p 9.29p 9.57p 261300
04/09/2013 9.54p 9.60p 9.45p 9.50p 1081400
03/09/2013 9.45p 9.60p 9.45p 9.60p 100500
02/09/2013 9.68p 9.68p 9.41p 9.60p 352100
30/08/2013 9.50p 9.50p 9.35p 9.38p 231000
29/08/2013 9.42p 9.46p 9.42p 9.42p 300
28/08/2013 9.39p 9.39p 9.27p 9.33p 82500
27/08/2013 9.50p 9.50p 9.23p 9.37p 369300
23/08/2013 9.25p 9.49p 9.25p 9.38p 9000
22/08/2013 9.48p 9.53p 9.33p 9.33p 129200
21/08/2013 9.71p 9.72p 9.29p 9.29p 361200
20/08/2013 9.60p 9.64p 9.32p 9.32p 339600
19/08/2013 9.60p 9.72p 9.55p 9.64p 309300
16/08/2013 9.73p 9.73p 9.64p 9.64p 185100
15/08/2013 9.63p 9.73p 9.37p 9.37p 330500
14/08/2013 9.52p 9.74p 9.52p 9.63p 180400
13/08/2013 9.18p 9.72p 9.18p 9.52p 1185400
12/08/2013 9.50p 9.50p 9.17p 9.36p 149600
09/08/2013 9.40p 9.50p 9.15p 9.27p 1032600
08/08/2013 9.10p 9.34p 9.05p 9.30p 403500
07/08/2013 9.10p 9.25p 8.90p 9.25p 99000
06/08/2013 9.19p 9.22p 8.81p 9.00p 45400
05/08/2013 9.20p 9.20p 8.81p 8.81p 89700
02/08/2013 9.10p 9.20p 8.79p 9.13p 260700
01/08/2013 9.20p 9.20p 8.79p 8.79p 3200
31/07/2013 9.20p 9.20p 8.80p 9.19p 260900
30/07/2013 9.09p 9.09p 8.80p 8.81p 47900
29/07/2013 9.19p 9.20p 8.85p 8.92p 661300
26/07/2013 9.05p 9.05p 8.85p 8.85p 41100
25/07/2013 8.75p 9.05p 8.75p 8.79p 58600
24/07/2013 9.14p 9.20p 9.05p 9.05p 788800
23/07/2013 8.93p 9.15p 8.92p 9.03p 1142500
22/07/2013 8.88p 9.23p 8.75p 9.00p 156500
19/07/2013 9.09p 9.10p 8.75p 8.75p 192600
18/07/2013 9.00p 9.00p 8.78p 8.78p 123200
17/07/2013 8.85p 8.85p 8.76p 8.76p 171700
16/07/2013 8.78p 9.00p 8.76p 8.76p 19200
15/07/2013 8.80p 9.10p 8.80p 9.00p 194300
12/07/2013 8.77p 9.25p 8.77p 9.25p 1178000
11/07/2013 9.11p 9.17p 8.96p 8.96p 1081300
10/07/2013 9.05p 9.22p 9.03p 9.11p 2453800
09/07/2013 8.76p 9.15p 8.76p 9.10p 482000
08/07/2013 8.85p 9.00p 8.85p 8.98p 27300
05/07/2013 8.90p 9.13p 8.86p 9.00p 196300
04/07/2013 8.82p 9.10p 8.82p 9.07p 52800
03/07/2013 8.88p 9.00p 8.75p 9.00p 390400
02/07/2013 8.75p 8.80p 8.55p 8.80p 121000
01/07/2013 8.66p 8.89p 8.66p 8.75p 328400
28/06/2013 8.66p 8.81p 8.66p 8.81p 89000
27/06/2013 8.85p 8.85p 8.71p 8.85p 142300
26/06/2013 8.62p 8.85p 8.62p 8.85p 411200
25/06/2013 8.49p 8.80p 8.45p 8.65p 132900
24/06/2013 8.64p 8.75p 8.40p 8.67p 120700
21/06/2013 8.75p 8.81p 8.26p 8.40p 4599300
20/06/2013 8.72p 8.90p 8.72p 8.81p 98300
19/06/2013 8.86p 8.95p 8.76p 8.83p 5382000
18/06/2013 8.90p 8.97p 8.90p 8.90p 139400
17/06/2013 8.90p 9.00p 8.81p 8.98p 819200
14/06/2013 8.80p 8.90p 8.71p 8.80p 676600
13/06/2013 8.90p 9.10p 8.57p 8.57p 884800
12/06/2013 9.05p 9.30p 9.05p 9.10p 207300
11/06/2013 8.85p 9.20p 8.81p 9.07p 149000
10/06/2013 8.85p 9.20p 8.85p 9.18p 115900
07/06/2013 9.00p 9.30p 9.00p 9.15p 1066600
06/06/2013 8.90p 9.26p 8.90p 9.05p 1906700
05/06/2013 9.15p 9.25p 8.97p 9.20p 955000
04/06/2013 9.03p 9.04p 8.93p 9.03p 348500
03/06/2013 8.90p 9.12p 8.88p 8.99p 283400
31/05/2013 8.99p 9.12p 8.95p 9.12p 666500
30/05/2013 8.93p 9.08p 8.93p 8.95p 333600
29/05/2013 8.91p 9.17p 8.90p 9.05p 720700
28/05/2013 8.81p 9.10p 8.81p 9.02p 57600
24/05/2013 8.99p 9.10p 8.85p 8.85p 721400
23/05/2013 8.71p 9.00p 8.62p 8.80p 935900
22/05/2013 8.95p 9.00p 8.71p 9.00p 979700
21/05/2013 8.65p 8.95p 8.53p 8.95p 1759800
20/05/2013 8.53p 8.73p 8.53p 8.65p 177300
17/05/2013 8.54p 8.77p 8.41p 8.69p 1748700
16/05/2013 8.13p 8.45p 8.13p 8.45p 596900
15/05/2013 8.30p 8.32p 8.13p 8.32p 171100
14/05/2013 8.35p 8.46p 8.19p 8.35p 1034100

*Close Price adjusted for both dividends and splits