JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/04/2023 167.30p 168.47p 165.85p 166.60p 6292328
17/04/2023 167.00p 167.65p 164.85p 166.35p 19124420
14/04/2023 166.60p 167.45p 164.55p 166.55p 7682465
13/04/2023 168.50p 169.62p 165.90p 166.30p 9067134
12/04/2023 169.25p 169.65p 167.50p 167.55p 6120071
11/04/2023 168.10p 170.15p 167.90p 168.70p 29641740
06/04/2023 166.30p 168.15p 163.05p 166.05p 11301086
05/04/2023 171.80p 172.10p 165.80p 167.05p 5487698
04/04/2023 175.85p 176.12p 171.30p 171.95p 11902833
03/04/2023 175.40p 178.09p 173.75p 174.15p 6825162
31/03/2023 175.70p 178.00p 174.70p 177.75p 8975363
30/03/2023 169.85p 176.20p 168.48p 175.40p 5937686
29/03/2023 169.15p 169.70p 164.25p 168.20p 4153559
28/03/2023 168.20p 168.85p 165.55p 167.75p 43899280
27/03/2023 166.95p 167.60p 164.95p 166.15p 29157892
24/03/2023 169.65p 169.75p 162.40p 163.95p 8599279
23/03/2023 171.70p 173.25p 168.95p 171.05p 4748901
22/03/2023 169.50p 173.45p 169.20p 172.20p 7762395
21/03/2023 166.90p 171.45p 166.85p 169.80p 7051743
20/03/2023 159.75p 166.00p 157.50p 164.35p 11159162
17/03/2023 167.95p 169.64p 159.80p 162.30p 14414719
16/03/2023 164.50p 167.35p 160.10p 166.70p 10953947
15/03/2023 168.50p 169.15p 156.60p 161.90p 15744776
14/03/2023 165.40p 169.25p 163.12p 168.70p 7607058
13/03/2023 173.85p 176.25p 165.85p 166.35p 9963303
10/03/2023 179.95p 179.95p 170.70p 173.65p 8533267
09/03/2023 178.00p 180.00p 174.60p 179.20p 5632382
08/03/2023 180.15p 213.12p 176.50p 179.45p 9255308
07/03/2023 178.85p 183.80p 178.06p 181.10p 8435870
06/03/2023 182.00p 183.80p 180.30p 180.55p 7532889
03/03/2023 181.20p 182.55p 180.25p 181.80p 4006832
02/03/2023 178.85p 181.25p 177.36p 181.00p 4845134
01/03/2023 179.40p 181.35p 178.55p 179.80p 13788414
28/02/2023 179.10p 182.10p 177.70p 181.10p 11353914
27/02/2023 181.90p 182.45p 179.65p 179.80p 9363943
24/02/2023 182.65p 183.35p 179.00p 179.80p 3795012
23/02/2023 180.50p 183.55p 179.84p 182.05p 4369435
22/02/2023 179.70p 180.70p 177.65p 180.00p 4016244
21/02/2023 181.55p 183.10p 179.53p 180.75p 6070562
20/02/2023 180.00p 182.97p 179.50p 179.50p 12143417
17/02/2023 181.40p 183.75p 180.10p 180.80p 9527660
16/02/2023 182.30p 184.80p 180.55p 183.05p 2601941
15/02/2023 178.35p 182.90p 177.70p 182.00p 4188523
14/02/2023 182.20p 182.90p 178.35p 178.35p 19884324
13/02/2023 178.80p 181.35p 176.78p 180.95p 5537691
10/02/2023 175.00p 180.55p 173.57p 178.90p 14624438
09/02/2023 182.10p 183.30p 179.75p 181.75p 11251609
08/02/2023 181.15p 185.55p 180.20p 181.10p 7272555
07/02/2023 183.65p 184.65p 176.75p 179.45p 10593769
06/02/2023 184.40p 186.28p 179.50p 182.15p 11303230
03/02/2023 182.55p 186.65p 177.85p 186.65p 16020606
02/02/2023 167.10p 183.15p 166.65p 181.50p 17864678
01/02/2023 163.25p 165.15p 162.25p 163.30p 16747723
31/01/2023 161.70p 163.50p 160.27p 162.75p 16556467
30/01/2023 160.80p 162.85p 159.45p 162.40p 30062100
27/01/2023 164.80p 166.80p 161.60p 161.60p 8147989
26/01/2023 162.70p 165.90p 161.80p 164.40p 9434227
25/01/2023 161.55p 163.41p 158.40p 160.65p 5435295
24/01/2023 159.05p 163.35p 158.70p 160.85p 10095450
23/01/2023 157.30p 159.85p 157.02p 158.80p 5415190
20/01/2023 153.80p 157.95p 150.63p 157.00p 14671107
19/01/2023 154.90p 157.80p 152.30p 152.75p 6747084
18/01/2023 160.00p 160.36p 154.80p 156.00p 13269682
17/01/2023 161.50p 162.00p 157.30p 158.50p 7550221
16/01/2023 161.65p 162.20p 159.25p 161.75p 6075234
13/01/2023 159.95p 161.45p 157.15p 160.10p 9551645
12/01/2023 151.80p 162.15p 150.90p 159.70p 16558484
11/01/2023 146.00p 152.20p 144.80p 150.75p 20015680
10/01/2023 139.65p 142.35p 139.30p 140.90p 21993798
09/01/2023 143.15p 144.00p 138.65p 140.60p 5853123
06/01/2023 139.40p 143.65p 137.85p 142.55p 10647864
05/01/2023 136.60p 142.30p 136.58p 139.40p 27541300
04/01/2023 130.85p 135.25p 129.02p 135.25p 7993994
03/01/2023 127.15p 131.45p 127.10p 129.70p 6959340
30/12/2022 123.55p 127.05p 122.45p 126.15p 2432717
29/12/2022 121.20p 123.35p 120.05p 123.15p 2215835
28/12/2022 119.75p 123.60p 119.65p 122.15p 4933247
23/12/2022 119.70p 120.55p 118.47p 119.55p 2214180
22/12/2022 120.75p 122.25p 118.40p 119.25p 5571385
21/12/2022 115.55p 122.45p 115.50p 120.15p 9679179
20/12/2022 114.65p 114.96p 113.25p 113.25p 4514233
19/12/2022 118.45p 118.45p 115.30p 115.65p 4207266
16/12/2022 119.25p 119.25p 115.85p 118.10p 16429582
15/12/2022 121.90p 121.90p 118.45p 118.95p 9067092
14/12/2022 122.95p 122.95p 120.50p 121.60p 17275728
13/12/2022 122.10p 128.00p 120.25p 122.60p 8444113
12/12/2022 122.40p 122.45p 119.88p 120.90p 5550208
09/12/2022 124.05p 124.60p 121.05p 122.90p 5397187
08/12/2022 125.90p 126.75p 122.65p 123.20p 19334396
07/12/2022 126.30p 128.25p 125.60p 126.15p 9953813
06/12/2022 128.65p 129.40p 125.65p 126.45p 9961582
05/12/2022 129.00p 130.20p 127.90p 128.65p 7860927
02/12/2022 128.50p 131.15p 126.10p 128.80p 4807517
01/12/2022 129.65p 130.20p 127.05p 128.00p 5010392
30/11/2022 126.15p 127.60p 125.35p 126.05p 11943241
29/11/2022 124.20p 127.30p 124.20p 124.45p 24013936
28/11/2022 123.50p 126.00p 122.90p 124.50p 3616871
25/11/2022 125.65p 125.95p 123.25p 124.55p 4986365
24/11/2022 126.40p 128.60p 125.20p 125.70p 4132196
23/11/2022 123.80p 126.65p 122.27p 126.25p 6000605
22/11/2022 119.70p 123.30p 118.55p 123.30p 9413290
21/11/2022 119.60p 121.10p 118.28p 120.10p 5328991
18/11/2022 115.50p 120.40p 113.60p 119.60p 9401334
17/11/2022 114.90p 116.33p 111.65p 114.65p 4807412
16/11/2022 118.85p 120.55p 113.45p 114.95p 26065020
15/11/2022 121.30p 121.92p 117.65p 119.75p 7013747
14/11/2022 120.45p 122.02p 117.75p 119.60p 14081282
11/11/2022 116.20p 121.65p 115.20p 120.50p 18563986
10/11/2022 106.35p 116.85p 105.25p 116.35p 10406905
09/11/2022 107.30p 108.10p 106.10p 107.45p 5627932
08/11/2022 102.65p 107.90p 101.72p 107.90p 34591104
07/11/2022 104.05p 106.21p 102.45p 104.40p 12415556
04/11/2022 98.76p 104.10p 98.76p 104.05p 6730814
03/11/2022 99.20p 99.82p 97.30p 98.50p 10609823
02/11/2022 101.00p 102.55p 99.58p 100.90p 34561396
01/11/2022 99.40p 103.12p 98.68p 100.20p 8663454
31/10/2022 97.38p 98.28p 95.62p 97.44p 21094970
28/10/2022 99.64p 100.46p 96.86p 96.86p 4710728
27/10/2022 99.98p 102.50p 99.50p 101.55p 6203549
26/10/2022 98.18p 102.10p 97.62p 101.55p 12075059
25/10/2022 96.70p 98.30p 94.16p 98.30p 10460112
24/10/2022 96.00p 96.64p 93.76p 95.54p 12720218
21/10/2022 97.86p 97.86p 92.50p 94.18p 13385821
20/10/2022 98.00p 101.35p 97.18p 100.30p 4478185
19/10/2022 99.24p 99.68p 96.42p 98.42p 10310490
18/10/2022 100.00p 100.50p 98.12p 98.94p 7953304
17/10/2022 96.24p 99.74p 93.80p 98.64p 23563664
14/10/2022 95.88p 97.46p 94.70p 95.50p 20283708
13/10/2022 90.00p 95.32p 88.40p 94.00p 13897409
12/10/2022 98.12p 99.08p 88.65p 89.20p 21424636
11/10/2022 101.05p 101.39p 97.18p 99.46p 10241427
10/10/2022 99.02p 102.40p 98.54p 101.60p 5890599
07/10/2022 103.45p 103.85p 99.74p 99.74p 7751381
06/10/2022 106.55p 107.37p 103.50p 104.10p 5690038
05/10/2022 107.75p 108.87p 103.15p 104.50p 5201651
04/10/2022 105.00p 108.85p 103.95p 107.95p 9827082
03/10/2022 98.64p 105.25p 98.02p 103.65p 7155584
30/09/2022 98.50p 103.05p 96.96p 100.20p 8695859
29/09/2022 104.25p 104.25p 98.74p 99.90p 10217167
28/09/2022 101.55p 104.60p 97.86p 104.60p 12035243
27/09/2022 103.35p 105.00p 99.76p 102.65p 12296782
26/09/2022 105.15p 106.00p 101.80p 102.85p 11953757
23/09/2022 113.50p 114.92p 105.85p 105.90p 11232960
22/09/2022 114.80p 121.55p 113.45p 113.45p 13523996
21/09/2022 119.70p 124.06p 119.70p 123.85p 9487980
20/09/2022 126.75p 126.80p 120.15p 122.90p 7939931
19/09/2022 126.60p 127.90p 124.20p 125.30p 16042499
16/09/2022 126.60p 127.90p 124.20p 125.30p 16042127
15/09/2022 127.10p 128.70p 125.70p 128.20p 6798189
14/09/2022 126.00p 129.45p 123.95p 125.90p 46988232
13/09/2022 131.10p 132.45p 126.90p 127.20p 6294632
12/09/2022 126.55p 132.75p 125.25p 131.50p 7118022
09/09/2022 126.40p 128.05p 125.65p 126.10p 5122034
08/09/2022 124.35p 127.10p 122.10p 126.35p 6755594
07/09/2022 124.85p 127.35p 121.97p 123.95p 22391492
06/09/2022 121.95p 130.55p 121.10p 126.50p 19921988
05/09/2022 117.25p 123.55p 116.50p 122.80p 10184038
02/09/2022 115.60p 120.15p 114.55p 119.95p 7873486
01/09/2022 111.95p 115.30p 110.35p 114.40p 7167841
31/08/2022 113.05p 115.40p 112.05p 112.95p 12344166
30/08/2022 109.00p 114.35p 108.70p 112.30p 18520622
29/08/2022 114.55p 115.00p 109.50p 109.65p 3751530
26/08/2022 114.55p 115.00p 109.50p 109.65p 3751530
25/08/2022 117.00p 117.80p 112.20p 113.90p 4871028
24/08/2022 116.00p 117.85p 113.65p 116.65p 11443755
23/08/2022 118.00p 119.73p 115.55p 115.80p 8046393
22/08/2022 123.70p 124.52p 119.05p 119.20p 3414039
19/08/2022 123.60p 127.25p 121.10p 124.05p 6624412
18/08/2022 128.70p 130.30p 124.20p 124.60p 4653864
17/08/2022 131.20p 133.14p 128.20p 128.20p 4443677
16/08/2022 131.20p 131.70p 127.26p 130.00p 5505211
15/08/2022 130.00p 130.58p 128.20p 129.25p 8591112
12/08/2022 130.90p 131.55p 127.50p 129.10p 6688933
11/08/2022 134.20p 134.37p 130.60p 131.55p 3323604
10/08/2022 126.10p 132.70p 125.15p 132.70p 6507219
09/08/2022 133.80p 135.16p 126.70p 126.70p 4713757
08/08/2022 131.40p 133.55p 129.65p 133.55p 3619471
05/08/2022 133.25p 136.00p 128.90p 130.15p 4021055
04/08/2022 133.10p 136.03p 132.88p 133.80p 4887018
03/08/2022 130.00p 132.35p 127.21p 131.65p 6253771
02/08/2022 130.95p 130.95p 126.65p 128.30p 6326922
01/08/2022 129.20p 131.71p 128.95p 130.75p 4715728
29/07/2022 127.40p 129.55p 126.45p 129.55p 20940882
28/07/2022 127.70p 128.40p 124.50p 126.55p 6456423
27/07/2022 128.25p 130.00p 124.97p 126.10p 7622349
26/07/2022 137.80p 138.05p 126.85p 127.75p 11033549
25/07/2022 141.75p 142.25p 137.20p 138.90p 5305008
22/07/2022 139.85p 143.15p 139.85p 141.90p 5457694
21/07/2022 140.15p 145.40p 140.05p 142.55p 10024090
20/07/2022 138.75p 140.45p 137.70p 139.80p 24977444
19/07/2022 131.10p 138.25p 130.15p 137.50p 10670438
18/07/2022 131.20p 132.23p 129.10p 132.00p 6840643
15/07/2022 123.85p 129.30p 122.90p 129.10p 8579879
14/07/2022 122.90p 126.35p 122.75p 123.70p 11010840
13/07/2022 125.90p 127.60p 121.65p 123.55p 26585824
12/07/2022 122.30p 125.45p 121.60p 125.20p 10110935
11/07/2022 122.30p 125.15p 122.30p 123.45p 4103293
08/07/2022 122.35p 126.20p 121.65p 124.95p 9315825
07/07/2022 119.05p 123.15p 118.40p 122.25p 18809674
06/07/2022 115.75p 120.00p 115.75p 118.35p 7187949

*Close Price adjusted for both dividends and splits