JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/08/2025 88.92p 89.44p 87.04p 87.52p 19298940
14/08/2025 89.12p 89.40p 87.38p 88.10p 27726840
13/08/2025 87.86p 89.06p 86.71p 88.98p 26415346
12/08/2025 86.06p 87.94p 84.58p 87.94p 8584813
11/08/2025 87.08p 88.66p 85.78p 85.82p 6894890
08/08/2025 86.84p 89.26p 86.38p 87.70p 7542708
07/08/2025 85.54p 86.32p 84.34p 86.16p 7817703
06/08/2025 86.24p 87.20p 85.18p 85.70p 9031578
05/08/2025 84.10p 85.38p 83.66p 85.38p 8381284
04/08/2025 84.48p 85.35p 83.56p 84.30p 8708968
01/08/2025 84.64p 86.14p 84.00p 84.42p 5676251
31/07/2025 86.20p 86.62p 84.98p 85.46p 8537809
30/07/2025 88.72p 88.98p 85.76p 85.90p 9121807
29/07/2025 90.68p 91.29p 89.06p 89.06p 9210677
28/07/2025 94.00p 94.00p 90.30p 90.86p 17154022
25/07/2025 92.00p 93.24p 89.88p 92.32p 11452029
24/07/2025 90.60p 93.50p 90.00p 93.00p 12170535
23/07/2025 86.58p 90.05p 85.91p 89.78p 12467978
22/07/2025 86.28p 86.72p 84.34p 85.80p 7245803
21/07/2025 85.82p 86.40p 84.84p 86.16p 6051464
18/07/2025 85.26p 86.98p 84.80p 85.40p 11510513
17/07/2025 83.40p 85.28p 82.14p 84.50p 11217034
16/07/2025 83.66p 84.68p 82.82p 82.82p 14847685
15/07/2025 85.50p 87.46p 83.56p 83.88p 13922291
14/07/2025 86.90p 88.40p 86.02p 86.12p 41052492
11/07/2025 89.34p 90.06p 87.40p 87.66p 46242096
10/07/2025 89.98p 91.26p 88.86p 90.62p 9637751
09/07/2025 88.66p 89.00p 86.56p 89.00p 15591460
08/07/2025 87.50p 88.82p 87.38p 88.42p 48304780
07/07/2025 90.02p 90.14p 86.92p 87.88p 14096814
04/07/2025 90.90p 91.54p 89.04p 90.04p 10088281
03/07/2025 90.36p 92.04p 90.22p 91.26p 30817556
02/07/2025 91.58p 91.60p 89.02p 90.00p 28950358
01/07/2025 89.00p 91.60p 88.58p 91.30p 15684295
30/06/2025 88.10p 89.50p 86.72p 88.74p 19744336
27/06/2025 85.00p 88.38p 85.00p 87.88p 38581872
26/06/2025 79.00p 81.70p 78.34p 81.70p 21468212
25/06/2025 76.06p 78.42p 75.96p 78.42p 37542476
24/06/2025 73.44p 77.16p 73.20p 76.68p 28733660
23/06/2025 72.10p 72.86p 70.13p 71.82p 18971716
20/06/2025 73.64p 74.50p 72.92p 72.92p 26861412
19/06/2025 74.54p 75.06p 73.54p 73.66p 9682459
18/06/2025 74.72p 75.74p 73.90p 75.14p 12006758
17/06/2025 75.40p 75.98p 74.32p 74.56p 9533542
16/06/2025 76.00p 77.09p 75.50p 75.50p 15262986
13/06/2025 76.08p 76.60p 74.56p 76.08p 16446121
12/06/2025 79.08p 79.72p 77.10p 77.30p 15703735
11/06/2025 81.60p 82.70p 80.20p 80.32p 13206220
10/06/2025 82.92p 83.60p 81.56p 81.94p 14031311
09/06/2025 80.86p 82.94p 79.42p 82.60p 9434084
06/06/2025 80.78p 82.08p 79.72p 80.56p 8565478
05/06/2025 80.48p 81.12p 79.61p 80.62p 8631219
04/06/2025 80.64p 82.64p 80.31p 80.74p 9043334
03/06/2025 82.40p 83.02p 80.40p 80.88p 8739324
02/06/2025 83.64p 84.60p 82.02p 82.56p 9695404
30/05/2025 83.08p 85.22p 82.64p 84.12p 33392396
29/05/2025 84.32p 85.58p 82.66p 82.86p 10777205
28/05/2025 83.68p 83.68p 81.98p 83.26p 11923487
27/05/2025 83.70p 84.92p 83.24p 83.58p 19120116
23/05/2025 85.52p 85.94p 81.66p 82.58p 11368450
22/05/2025 81.74p 86.68p 81.74p 85.16p 22703348
21/05/2025 90.00p 90.88p 80.98p 83.12p 48897616
20/05/2025 91.38p 92.98p 90.98p 92.98p 18810292
19/05/2025 92.00p 92.54p 90.10p 91.24p 62590904
16/05/2025 91.24p 93.80p 91.16p 92.74p 19205384
15/05/2025 92.36p 94.92p 91.18p 91.26p 47731144
14/05/2025 89.22p 91.74p 89.22p 90.02p 18646064
13/05/2025 88.70p 90.92p 88.50p 89.74p 14364067
12/05/2025 87.16p 90.37p 85.97p 88.74p 18541864
09/05/2025 84.54p 87.40p 84.43p 86.58p 12718429
08/05/2025 83.00p 86.76p 82.60p 84.50p 18089292
07/05/2025 80.98p 82.96p 80.16p 82.96p 51534248
06/05/2025 80.00p 81.88p 79.40p 81.16p 9934595
02/05/2025 79.80p 80.40p 77.68p 79.98p 10253839
01/05/2025 78.96p 79.96p 78.48p 79.76p 7335507
30/04/2025 80.42p 81.54p 77.94p 78.58p 50971616
29/04/2025 79.28p 81.19p 79.10p 80.74p 17301896
28/04/2025 77.54p 80.10p 77.06p 78.92p 7623219
25/04/2025 78.32p 79.24p 76.74p 77.54p 16295215
24/04/2025 76.40p 78.66p 76.20p 78.16p 51685652
23/04/2025 78.26p 78.76p 76.74p 77.20p 18852120
22/04/2025 76.00p 76.66p 74.24p 76.60p 8666047
17/04/2025 72.90p 75.24p 72.90p 75.00p 49882107
16/04/2025 74.50p 74.68p 72.18p 73.04p 9099435
15/04/2025 74.38p 75.36p 73.78p 75.06p 7790557
14/04/2025 74.02p 75.38p 72.98p 73.56p 18556524
11/04/2025 74.50p 75.66p 72.12p 72.12p 14928708
10/04/2025 80.00p 80.00p 72.08p 73.42p 34881696
09/04/2025 61.22p 71.96p 61.04p 69.18p 35247876
08/04/2025 64.80p 66.10p 62.40p 63.16p 17004010
07/04/2025 64.54p 67.80p 62.14p 63.48p 23038422
04/04/2025 65.58p 68.02p 64.00p 67.26p 23198452
03/04/2025 69.00p 69.18p 63.80p 65.34p 44707120
02/04/2025 69.90p 71.46p 68.69p 70.94p 12004616
01/04/2025 69.00p 69.70p 67.70p 69.40p 16249147
31/03/2025 70.70p 71.02p 67.72p 67.90p 18330600
28/03/2025 72.56p 74.16p 71.06p 71.96p 9499358
27/03/2025 72.12p 73.38p 71.40p 72.78p 11629095
26/03/2025 74.26p 74.26p 72.34p 72.94p 10814776
25/03/2025 73.82p 74.52p 72.84p 73.72p 13948754
24/03/2025 76.48p 76.56p 71.20p 73.74p 28171678
21/03/2025 77.48p 77.66p 74.56p 75.76p 30152570
20/03/2025 80.02p 82.34p 79.46p 79.82p 15959207
19/03/2025 77.76p 80.14p 77.48p 79.52p 18767068
18/03/2025 74.76p 78.54p 74.30p 77.94p 10326625
17/03/2025 72.92p 75.10p 72.58p 74.54p 15619861
14/03/2025 71.26p 73.60p 70.66p 72.60p 18870270
13/03/2025 72.84p 73.60p 71.09p 71.28p 14112226
12/03/2025 75.34p 75.48p 72.62p 72.88p 14162609
11/03/2025 77.00p 78.36p 75.19p 75.26p 18000972
10/03/2025 78.76p 80.40p 77.38p 77.68p 11426923
07/03/2025 75.64p 78.60p 74.90p 77.82p 12404404
06/03/2025 76.30p 77.68p 75.27p 75.64p 16480550
05/03/2025 78.18p 79.22p 75.46p 75.46p 19060498
04/03/2025 78.24p 79.20p 76.68p 76.68p 20331376
03/03/2025 77.82p 79.44p 77.30p 79.10p 10749698
28/02/2025 78.62p 79.60p 78.06p 78.06p 30497472
27/02/2025 78.92p 80.94p 78.16p 79.34p 14066454
26/02/2025 80.06p 81.46p 79.62p 79.90p 11840936
25/02/2025 81.04p 82.54p 79.92p 80.00p 9436687
24/02/2025 81.72p 82.08p 79.94p 81.88p 11580677
21/02/2025 81.52p 84.18p 80.88p 81.44p 11452746
20/02/2025 81.38p 83.40p 80.89p 81.36p 8323450
19/02/2025 83.34p 84.74p 80.64p 81.12p 16730958
18/02/2025 86.20p 86.38p 83.56p 83.98p 20936392
17/02/2025 85.86p 86.24p 84.78p 85.84p 4904755
14/02/2025 88.00p 88.38p 86.08p 86.08p 7946767
13/02/2025 88.60p 90.34p 85.62p 87.50p 13110666
12/02/2025 87.08p 88.84p 85.68p 87.10p 16066295
11/02/2025 84.00p 86.12p 82.62p 85.70p 18851044
10/02/2025 82.24p 83.74p 82.02p 83.74p 11951952
07/02/2025 84.50p 85.12p 82.30p 82.30p 14240874
06/02/2025 84.96p 85.20p 83.73p 84.74p 14733510
05/02/2025 84.74p 85.48p 83.19p 84.32p 11300201
04/02/2025 84.32p 85.10p 83.20p 84.64p 10065267
03/02/2025 86.90p 87.66p 84.96p 84.96p 13518004
31/01/2025 87.28p 89.74p 86.42p 89.12p 13987655
30/01/2025 85.68p 87.66p 85.48p 87.18p 15161310
29/01/2025 82.70p 86.30p 81.96p 86.30p 20236266
28/01/2025 81.42p 85.08p 81.42p 82.48p 37504984
27/01/2025 82.94p 84.22p 81.38p 81.38p 15565741
24/01/2025 82.28p 84.90p 82.28p 84.00p 17412172
23/01/2025 82.10p 82.30p 80.20p 81.70p 25978240
22/01/2025 82.68p 85.28p 82.54p 82.98p 13842960
21/01/2025 83.80p 84.76p 82.84p 83.64p 16509417
20/01/2025 84.70p 86.62p 83.90p 84.08p 20135428
17/01/2025 87.84p 88.72p 85.04p 85.04p 25589138
16/01/2025 92.36p 93.20p 87.36p 87.36p 35663716
15/01/2025 91.02p 93.60p 89.06p 92.88p 20905572
14/01/2025 84.98p 90.84p 83.50p 90.18p 44636084
13/01/2025 97.20p 98.90p 95.64p 96.30p 11608995
10/01/2025 99.40p 100.40p 96.64p 96.64p 18079590
09/01/2025 97.06p 99.80p 95.28p 99.66p 12853171
08/01/2025 101.45p 102.56p 97.26p 97.54p 12322909
07/01/2025 99.88p 104.30p 99.46p 101.50p 14158562
06/01/2025 94.40p 101.25p 94.18p 97.94p 10013294
03/01/2025 95.16p 95.78p 93.84p 94.16p 6718406
02/01/2025 95.98p 96.70p 94.98p 95.14p 4113968
31/12/2024 93.68p 95.90p 92.90p 95.90p 3294860
30/12/2024 93.20p 93.92p 92.14p 92.82p 4556467
27/12/2024 95.00p 95.48p 93.64p 93.98p 4499706
24/12/2024 94.94p 96.26p 94.01p 94.92p 2709927
23/12/2024 94.30p 94.98p 93.58p 94.08p 26951070
20/12/2024 96.02p 97.10p 94.24p 95.00p 30089100
19/12/2024 95.48p 97.38p 95.04p 97.10p 14542505
18/12/2024 97.02p 97.90p 95.88p 97.38p 19503584
17/12/2024 98.14p 98.78p 96.24p 96.24p 15980027
16/12/2024 99.74p 100.27p 97.68p 98.98p 13753064
13/12/2024 101.95p 102.40p 99.68p 100.05p 17068910
12/12/2024 102.70p 103.40p 101.60p 102.00p 9731378
11/12/2024 101.20p 103.20p 100.15p 102.55p 11761464
10/12/2024 103.60p 104.20p 102.25p 102.60p 9622323
09/12/2024 105.00p 105.70p 103.85p 104.45p 7559852
06/12/2024 102.15p 105.75p 101.95p 104.65p 9630642
05/12/2024 101.70p 103.00p 100.20p 102.40p 8020793
04/12/2024 103.55p 105.28p 101.55p 102.70p 20817176
03/12/2024 102.40p 103.35p 101.60p 102.90p 7295446
02/12/2024 101.40p 103.45p 100.45p 102.75p 6085126
29/11/2024 103.50p 104.30p 101.50p 101.80p 10273645
28/11/2024 102.35p 105.29p 101.85p 103.40p 9097681
27/11/2024 101.20p 102.25p 100.15p 101.65p 7673054
26/11/2024 102.25p 102.90p 99.28p 101.15p 11008824
25/11/2024 95.14p 102.80p 95.14p 102.80p 53080240
22/11/2024 96.04p 97.40p 93.30p 93.46p 26180184
21/11/2024 102.30p 103.37p 93.92p 95.44p 66190800
20/11/2024 117.15p 117.90p 112.35p 112.95p 11351133
19/11/2024 115.90p 117.65p 114.40p 116.80p 8406308
18/11/2024 117.65p 119.03p 115.77p 116.00p 14977669
15/11/2024 115.90p 118.40p 115.65p 118.40p 9476469
14/11/2024 116.15p 118.35p 116.15p 117.00p 6641863
13/11/2024 119.55p 120.00p 116.30p 116.30p 7594129
12/11/2024 117.75p 118.65p 116.15p 117.25p 10569619
11/11/2024 121.65p 122.55p 119.65p 119.65p 3515303
08/11/2024 124.05p 124.88p 119.90p 120.75p 7971057
07/11/2024 123.95p 124.95p 121.60p 124.00p 6901840
06/11/2024 125.10p 127.22p 122.30p 122.95p 8414727
05/11/2024 124.30p 125.25p 123.10p 123.10p 6502624
04/11/2024 125.45p 126.80p 124.45p 124.65p 5057684
01/11/2024 122.65p 124.55p 121.45p 123.60p 6720769
31/10/2024 125.80p 126.60p 122.05p 124.00p 11565664

*Close Price adjusted for both dividends and splits