JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/06/2024 130.55p 138.54p 130.25p 133.95p 24596476
31/05/2024 126.00p 128.00p 116.25p 127.50p 42642660
30/05/2024 125.35p 134.57p 124.75p 133.80p 15651705
29/05/2024 129.60p 130.60p 125.60p 126.70p 14105892
28/05/2024 121.90p 129.55p 121.55p 128.05p 13244099
24/05/2024 120.35p 125.15p 120.13p 121.45p 6414072
23/05/2024 120.00p 121.80p 119.30p 121.50p 6276256
22/05/2024 121.20p 121.80p 117.90p 120.90p 10588414
21/05/2024 121.80p 124.55p 120.60p 120.60p 6449634
20/05/2024 122.30p 124.15p 121.55p 123.80p 5202286
17/05/2024 125.15p 126.15p 121.46p 121.50p 6882410
16/05/2024 127.00p 128.05p 123.85p 125.45p 14082610
15/05/2024 124.00p 126.85p 121.80p 126.85p 7942153
14/05/2024 123.20p 124.35p 122.45p 123.15p 5032310
13/05/2024 121.50p 123.40p 121.10p 123.10p 5650644
10/05/2024 121.00p 122.75p 119.45p 121.90p 10986081
09/05/2024 117.45p 120.25p 115.85p 120.20p 6859041
08/05/2024 119.40p 119.70p 113.85p 116.80p 6589557
07/05/2024 118.25p 119.55p 117.45p 118.85p 9338060
03/05/2024 114.80p 117.05p 113.85p 115.70p 6589668
02/05/2024 112.40p 115.60p 110.65p 113.85p 9650293
01/05/2024 114.30p 115.95p 112.15p 112.15p 6046383
30/04/2024 116.45p 120.90p 114.60p 115.60p 9422297
29/04/2024 119.00p 119.80p 115.85p 116.60p 10069036
26/04/2024 117.35p 120.35p 116.60p 120.15p 8443347
25/04/2024 118.60p 119.35p 115.30p 116.30p 7093611
24/04/2024 123.05p 124.10p 119.15p 119.15p 10652375
23/04/2024 120.35p 127.35p 118.65p 122.90p 14995010
22/04/2024 119.00p 120.35p 118.05p 118.45p 7450836
19/04/2024 118.50p 119.18p 115.95p 116.95p 15866963
18/04/2024 120.30p 120.88p 118.20p 120.30p 17094150
17/04/2024 117.65p 120.05p 116.74p 119.05p 12929392
16/04/2024 117.00p 119.15p 116.40p 116.90p 21854284
15/04/2024 118.10p 121.05p 118.10p 119.60p 14279612
12/04/2024 123.85p 123.85p 118.55p 118.70p 8760649
11/04/2024 124.00p 124.55p 120.85p 122.55p 7879818
10/04/2024 125.60p 128.45p 123.10p 124.10p 8995161
09/04/2024 124.30p 125.90p 122.40p 124.65p 10539871
08/04/2024 126.15p 127.45p 124.45p 124.45p 20010236
05/04/2024 129.20p 130.40p 126.15p 126.25p 11115254
04/04/2024 131.65p 133.80p 128.85p 131.55p 23361376
03/04/2024 131.75p 134.75p 130.90p 131.95p 33171820
02/04/2024 134.85p 138.00p 132.15p 133.05p 21040200
28/03/2024 134.00p 136.75p 122.32p 134.50p 55138272
27/03/2024 114.45p 116.35p 113.80p 116.30p 7140380
26/03/2024 109.95p 114.20p 108.25p 114.20p 8582535
25/03/2024 109.10p 111.10p 108.45p 110.10p 12819648
22/03/2024 113.95p 113.95p 107.30p 109.75p 16406412
21/03/2024 115.80p 118.22p 114.78p 117.10p 28341414
20/03/2024 110.15p 110.55p 110.15p 113.65p 5885330
19/03/2024 110.15p 111.05p 108.63p 110.55p 16810922
18/03/2024 111.95p 113.60p 110.46p 111.15p 10895349
15/03/2024 112.10p 113.60p 110.05p 111.85p 21623892
14/03/2024 112.95p 116.20p 111.85p 111.85p 14552823
13/03/2024 117.70p 119.20p 113.00p 113.10p 17699182
12/03/2024 115.80p 117.90p 115.13p 117.90p 23459696
11/03/2024 114.15p 116.75p 114.05p 114.20p 4846653
08/03/2024 115.20p 116.55p 114.35p 115.70p 15770295
07/03/2024 116.00p 116.30p 113.95p 115.75p 19447142
06/03/2024 117.95p 123.60p 116.15p 117.00p 14012666
05/03/2024 117.85p 118.20p 116.45p 117.55p 7855212
04/03/2024 119.90p 119.90p 117.50p 118.25p 9886489
01/03/2024 118.00p 120.05p 116.90p 119.90p 5751241
29/02/2024 117.95p 119.30p 116.75p 117.90p 14956053
28/02/2024 116.05p 120.50p 115.60p 117.70p 35344704
27/02/2024 114.40p 116.55p 113.39p 114.90p 8531444
26/02/2024 115.65p 116.30p 113.30p 114.50p 5356103
23/02/2024 113.65p 115.75p 113.60p 115.40p 6754998
22/02/2024 113.40p 114.95p 112.05p 113.45p 13442392
21/02/2024 112.55p 114.50p 111.95p 112.45p 5543604
20/02/2024 112.65p 113.60p 111.75p 112.20p 14678151
19/02/2024 111.70p 113.80p 111.65p 113.10p 6884367
16/02/2024 110.55p 112.65p 110.55p 112.10p 6632679
15/02/2024 109.55p 110.80p 108.73p 109.85p 7909351
14/02/2024 105.45p 108.85p 105.45p 108.25p 5131633
13/02/2024 105.20p 105.75p 103.00p 105.45p 8453446
12/02/2024 104.00p 106.35p 103.35p 105.65p 16101471
09/02/2024 104.70p 106.15p 104.00p 104.00p 9155683
08/02/2024 106.60p 110.15p 104.00p 104.50p 12497392
07/02/2024 110.40p 111.30p 106.80p 107.35p 18059138
06/02/2024 108.05p 111.05p 106.25p 110.75p 14224065
05/02/2024 113.45p 114.25p 107.05p 107.05p 14541667
02/02/2024 115.90p 116.85p 112.50p 113.00p 8827447
01/02/2024 115.05p 116.35p 113.47p 114.95p 7344961
31/01/2024 117.95p 118.50p 117.05p 117.05p 17531560
30/01/2024 119.35p 120.20p 118.45p 119.10p 10498474
29/01/2024 117.60p 118.35p 116.80p 118.15p 6020693
26/01/2024 116.25p 117.80p 115.40p 117.80p 7125925
25/01/2024 116.25p 117.40p 115.15p 116.50p 9179921
24/01/2024 116.85p 118.30p 114.35p 116.85p 13909696
23/01/2024 115.00p 117.55p 114.25p 115.90p 11822852
22/01/2024 112.30p 116.55p 112.20p 114.70p 16258238
19/01/2024 109.50p 111.95p 108.41p 111.25p 15403770
18/01/2024 110.00p 110.85p 106.30p 108.25p 31816558
17/01/2024 106.40p 109.15p 105.85p 108.80p 22897764
16/01/2024 112.45p 112.55p 107.35p 107.35p 16057139
15/01/2024 114.45p 115.15p 113.20p 113.30p 5556067
12/01/2024 111.00p 115.15p 110.70p 114.45p 11383629
11/01/2024 113.10p 116.05p 110.05p 110.30p 52762904
10/01/2024 114.35p 116.30p 113.15p 113.30p 11129904
09/01/2024 120.40p 121.50p 114.25p 114.35p 12826442
08/01/2024 119.00p 120.25p 115.55p 119.35p 13453878
05/01/2024 117.25p 121.55p 117.25p 120.10p 19814028
04/01/2024 130.00p 134.75p 116.20p 119.70p 104675184
03/01/2024 160.90p 161.75p 155.05p 155.45p 7611099
02/01/2024 166.30p 166.75p 159.95p 160.60p 9762237
29/12/2023 168.00p 168.70p 165.95p 165.95p 1906642
28/12/2023 168.00p 168.30p 166.50p 167.45p 2809462
27/12/2023 166.65p 168.40p 165.05p 167.90p 4654496
22/12/2023 162.60p 166.35p 162.00p 165.00p 4859672
21/12/2023 172.25p 175.35p 172.05p 173.95p 4033896
20/12/2023 176.10p 177.75p 171.10p 174.30p 6584617
19/12/2023 172.05p 173.50p 170.85p 172.50p 14703116
18/12/2023 172.85p 174.20p 170.60p 171.50p 4419812
15/12/2023 176.00p 177.50p 172.65p 173.15p 14490214
14/12/2023 173.90p 177.45p 169.10p 175.15p 8009797
13/12/2023 172.05p 173.90p 170.00p 170.15p 14863428
12/12/2023 173.25p 175.25p 171.30p 172.75p 8398076
11/12/2023 167.60p 172.60p 166.21p 172.60p 7797510
08/12/2023 166.25p 168.70p 164.80p 166.95p 7240331
07/12/2023 167.00p 169.70p 164.50p 165.80p 7436575
06/12/2023 165.65p 169.52p 164.00p 168.65p 7846576
05/12/2023 163.80p 166.33p 162.30p 165.00p 12118952
04/12/2023 160.45p 165.95p 159.35p 164.90p 12859397
01/12/2023 155.10p 160.40p 155.10p 160.35p 7026936
30/11/2023 156.40p 160.40p 156.30p 157.05p 17688084
29/11/2023 148.65p 159.60p 148.15p 157.30p 9090378
28/11/2023 147.15p 149.60p 146.40p 148.80p 6647614
27/11/2023 148.15p 150.80p 145.50p 148.75p 4421829
24/11/2023 147.90p 149.35p 146.95p 148.20p 4836212
23/11/2023 148.90p 151.45p 145.48p 147.90p 7156191
22/11/2023 144.95p 151.55p 143.95p 150.35p 11166470
21/11/2023 139.30p 147.10p 136.45p 144.60p 8980445
20/11/2023 139.35p 141.00p 137.20p 139.10p 4373337
17/11/2023 137.55p 139.80p 136.15p 138.75p 6489184
16/11/2023 141.55p 141.90p 136.85p 137.10p 4878890
15/11/2023 140.15p 144.20p 138.65p 141.95p 10109060
14/11/2023 135.45p 139.70p 132.80p 139.70p 4850804
13/11/2023 134.00p 135.30p 132.95p 133.90p 10784482
10/11/2023 133.60p 134.15p 131.75p 133.95p 4717541
09/11/2023 133.80p 136.20p 132.55p 134.55p 35160992
08/11/2023 134.15p 136.18p 133.40p 134.20p 5334904
07/11/2023 132.40p 135.10p 132.00p 134.20p 4668891
06/11/2023 133.35p 134.50p 131.95p 132.00p 23239232
03/11/2023 127.20p 132.90p 124.80p 131.35p 8618214
02/11/2023 128.15p 131.60p 125.05p 126.45p 8246558
01/11/2023 128.20p 129.30p 124.15p 126.60p 9355620
31/10/2023 128.40p 130.45p 127.45p 127.50p 13272904
30/10/2023 127.45p 128.85p 126.65p 127.80p 9923639
27/10/2023 126.90p 128.25p 125.34p 126.10p 4044174
26/10/2023 125.00p 127.30p 124.00p 126.75p 8400741
25/10/2023 128.30p 129.15p 124.97p 126.20p 6955838
24/10/2023 130.00p 131.35p 127.80p 128.95p 3708808
23/10/2023 127.40p 128.55p 125.75p 128.35p 4523608
20/10/2023 128.80p 129.75p 125.00p 126.30p 8560342
19/10/2023 132.20p 134.50p 130.00p 130.00p 7049882
18/10/2023 137.80p 141.65p 133.25p 133.50p 5682538
17/10/2023 133.50p 137.00p 132.35p 136.75p 5143332
16/10/2023 131.65p 134.25p 129.90p 133.85p 12613568
13/10/2023 136.95p 139.50p 130.70p 130.85p 8032699
12/10/2023 139.00p 140.55p 137.25p 137.45p 17001540
11/10/2023 143.25p 143.40p 138.45p 138.60p 26085454
10/10/2023 140.75p 145.10p 139.80p 144.15p 4236582
09/10/2023 140.50p 142.30p 138.00p 138.75p 7470884
06/10/2023 140.50p 143.16p 138.65p 143.15p 8803795
05/10/2023 144.05p 145.55p 139.95p 140.00p 33013220
04/10/2023 144.40p 145.50p 142.95p 144.30p 7754609
03/10/2023 148.00p 150.50p 144.20p 145.60p 11847102
02/10/2023 149.95p 152.35p 148.70p 149.10p 6311434
29/09/2023 149.25p 151.80p 148.85p 149.70p 11863872
28/09/2023 144.05p 145.20p 141.56p 142.85p 7252795
27/09/2023 145.60p 148.02p 144.35p 144.35p 53113812
26/09/2023 144.35p 147.25p 144.20p 145.55p 8590772
25/09/2023 146.20p 148.60p 143.35p 145.65p 6805508
22/09/2023 144.60p 149.60p 144.25p 147.00p 13539655
21/09/2023 141.00p 145.50p 138.00p 144.90p 39820012
20/09/2023 135.00p 136.65p 132.90p 132.95p 11658940
19/09/2023 136.00p 137.05p 132.26p 133.40p 5573049
18/09/2023 139.40p 140.30p 135.90p 136.05p 4291927
15/09/2023 141.80p 142.15p 139.40p 139.65p 14810978
14/09/2023 137.00p 140.90p 134.70p 140.65p 11626958
13/09/2023 140.00p 140.00p 136.05p 137.00p 10228806
12/09/2023 140.30p 142.95p 138.70p 140.45p 5202707
11/09/2023 137.75p 140.30p 137.60p 139.50p 9158376
08/09/2023 134.95p 139.55p 134.95p 137.75p 11052782
07/09/2023 136.00p 138.40p 134.25p 134.25p 6060295
06/09/2023 139.70p 141.15p 138.30p 139.30p 4438637
05/09/2023 140.80p 142.35p 139.10p 140.95p 3836953
04/09/2023 144.85p 145.65p 142.25p 142.55p 13657538
01/09/2023 146.50p 146.70p 143.95p 144.05p 4654326
31/08/2023 143.55p 147.65p 141.87p 145.25p 6321834
30/08/2023 144.00p 146.05p 140.75p 143.25p 8743869
29/08/2023 143.05p 145.15p 139.50p 145.05p 6152756
25/08/2023 139.40p 140.50p 137.45p 139.00p 3966358
24/08/2023 136.85p 140.60p 134.65p 139.90p 11556614
23/08/2023 140.65p 145.15p 130.45p 133.15p 52771160
22/08/2023 152.00p 154.40p 139.95p 140.75p 53206764
21/08/2023 150.15p 152.30p 149.70p 151.10p 26625338
18/08/2023 152.45p 152.60p 147.20p 149.70p 8187555
17/08/2023 152.70p 154.95p 152.55p 153.40p 8130324

*Close Price adjusted for both dividends and splits