JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/02/2001 3.28p 3.28p 3.28p 3.28p 3137100
23/02/2001 3.19p 3.19p 3.19p 3.19p 1149200
22/02/2001 3.19p 3.19p 3.19p 3.19p 4523900
21/02/2001 3.15p 3.15p 3.15p 3.15p 162500
20/02/2001 3.15p 3.15p 3.15p 3.15p 13878300
19/02/2001 3.08p 3.08p 3.08p 3.08p 10486300
16/02/2001 3.02p 3.02p 3.02p 3.02p 450000
15/02/2001 3.02p 3.02p 3.02p 3.02p 1972200
14/02/2001 2.97p 2.97p 2.97p 2.97p 4059000
13/02/2001 2.93p 2.93p 2.93p 2.93p 1446600
12/02/2001 2.92p 2.92p 2.92p 2.92p 2831300
09/02/2001 2.89p 2.89p 2.89p 2.89p 263900
08/02/2001 2.89p 2.89p 2.89p 2.89p 10923600
07/02/2001 2.89p 2.89p 2.89p 2.89p 15895600
06/02/2001 2.89p 2.89p 2.89p 2.89p 4256300
05/02/2001 2.89p 2.89p 2.89p 2.89p 719100
02/02/2001 2.89p 2.89p 2.89p 2.89p 829200
01/02/2001 2.89p 2.89p 2.89p 2.89p 137300
31/01/2001 2.89p 2.89p 2.89p 2.89p 25363900
30/01/2001 2.89p 2.89p 2.89p 2.89p 11178600
29/01/2001 2.89p 2.89p 2.89p 2.89p 11531600
26/01/2001 2.83p 2.83p 2.83p 2.83p 1045200
25/01/2001 2.82p 2.82p 2.82p 2.82p 8002900
24/01/2001 2.81p 2.81p 2.81p 2.81p 999600
23/01/2001 2.77p 2.77p 2.77p 2.77p 5387200
22/01/2001 2.76p 2.76p 2.76p 2.76p 4067800
19/01/2001 2.74p 2.74p 2.74p 2.74p 29405000
18/01/2001 2.74p 2.74p 2.74p 2.74p 5729700
17/01/2001 2.72p 2.72p 2.72p 2.72p 20361300
16/01/2001 2.69p 2.69p 2.69p 2.69p 3700
15/01/2001 2.69p 2.69p 2.69p 2.69p 5027800
12/01/2001 2.69p 2.69p 2.69p 2.69p 2347500
11/01/2001 2.63p 2.63p 2.63p 2.63p 1652400
10/01/2001 2.63p 2.63p 2.63p 2.63p 12109500
09/01/2001 2.65p 2.65p 2.65p 2.65p 29857100
08/01/2001 2.65p 2.65p 2.65p 2.65p 7026700
05/01/2001 2.59p 2.59p 2.59p 2.59p 28158200
04/01/2001 2.54p 2.54p 2.54p 2.54p 881600
03/01/2001 2.54p 2.54p 2.54p 2.54p 6272000
02/01/2001 2.59p 2.59p 2.59p 2.59p 3446800
29/12/2000 2.60p 2.60p 2.60p 2.60p 1242100
28/12/2000 2.50p 2.50p 2.50p 2.50p 1050700
27/12/2000 2.47p 2.47p 2.47p 2.47p 2277700
22/12/2000 2.48p 2.48p 2.48p 2.48p 1200000
21/12/2000 2.48p 2.48p 2.48p 2.48p 2447200
20/12/2000 2.48p 2.48p 2.48p 2.48p 1886100
19/12/2000 2.48p 2.48p 2.48p 2.48p 8926200
18/12/2000 2.45p 2.45p 2.45p 2.45p 3280400
15/12/2000 2.44p 2.44p 2.44p 2.44p 15676600
14/12/2000 2.32p 2.32p 2.32p 2.32p 851100
13/12/2000 2.31p 2.31p 2.31p 2.31p 1410300
12/12/2000 2.27p 2.27p 2.27p 2.27p 5695000
11/12/2000 2.23p 2.23p 2.23p 2.23p 2595300
08/12/2000 2.23p 2.23p 2.23p 2.23p 2550900
07/12/2000 2.21p 2.21p 2.21p 2.21p 4361700
06/12/2000 2.22p 2.22p 2.22p 2.22p 1551800
05/12/2000 2.20p 2.20p 2.20p 2.20p 17550200
04/12/2000 2.11p 2.11p 2.11p 2.11p 1663800
01/12/2000 2.04p 2.04p 2.04p 2.04p 1108800
30/11/2000 2.04p 2.04p 2.04p 2.04p 8485600
29/11/2000 1.99p 1.99p 1.99p 1.99p 13231400
28/11/2000 1.81p 1.81p 1.81p 1.81p 30200000
27/11/2000 1.76p 1.76p 1.76p 1.76p 1172300
24/11/2000 1.76p 1.76p 1.76p 1.76p 10500000
23/11/2000 1.76p 1.76p 1.76p 1.76p 20500000
22/11/2000 1.76p 1.76p 1.76p 1.76p 12926900
21/11/2000 1.76p 1.76p 1.76p 1.76p 3110000
20/11/2000 1.76p 1.76p 1.76p 1.76p 7833300
17/11/2000 1.74p 1.74p 1.74p 1.74p 10573200
16/11/2000 1.74p 1.74p 1.74p 1.74p 11168300
15/11/2000 1.74p 1.74p 1.74p 1.74p 0
14/11/2000 1.74p 1.74p 1.74p 1.74p 6188300
13/11/2000 1.77p 1.77p 1.77p 1.77p 130500
10/11/2000 1.77p 1.77p 1.77p 1.77p 800000
09/11/2000 1.77p 1.77p 1.77p 1.77p 6620000
08/11/2000 1.74p 1.74p 1.74p 1.74p 235000
07/11/2000 1.73p 1.73p 1.73p 1.73p 15462500
06/11/2000 1.70p 1.70p 1.70p 1.70p 14500000
03/11/2000 1.67p 1.67p 1.67p 1.67p 33700
02/11/2000 1.67p 1.67p 1.67p 1.67p 300000
01/11/2000 1.66p 1.66p 1.66p 1.66p 9900000
31/10/2000 1.65p 1.65p 1.65p 1.65p 26818500
30/10/2000 1.65p 1.65p 1.65p 1.65p 1130000
27/10/2000 1.65p 1.65p 1.65p 1.65p 0
26/10/2000 1.65p 1.65p 1.65p 1.65p 2500000
25/10/2000 1.66p 1.66p 1.66p 1.66p 0
24/10/2000 1.66p 1.66p 1.66p 1.66p 0
23/10/2000 1.66p 1.66p 1.66p 1.66p 810000
20/10/2000 1.66p 1.66p 1.66p 1.66p 59300
19/10/2000 1.66p 1.66p 1.66p 1.66p 0
18/10/2000 1.67p 1.67p 1.67p 1.67p 350000
17/10/2000 1.67p 1.67p 1.67p 1.67p 11472800
16/10/2000 1.67p 1.67p 1.67p 1.67p 1045000
13/10/2000 1.68p 1.68p 1.68p 1.68p 305700
12/10/2000 1.68p 1.68p 1.68p 1.68p 576000
11/10/2000 1.68p 1.68p 1.68p 1.68p 1055600
10/10/2000 1.68p 1.68p 1.68p 1.68p 84700
09/10/2000 1.68p 1.68p 1.68p 1.68p 100000
06/10/2000 1.68p 1.68p 1.68p 1.68p 1460000
05/10/2000 1.69p 1.69p 1.69p 1.69p 155000
04/10/2000 1.69p 1.69p 1.69p 1.69p 0
03/10/2000 1.69p 1.69p 1.69p 1.69p 4220000
02/10/2000 1.69p 1.69p 1.69p 1.69p 3216500
29/09/2000 1.69p 1.69p 1.69p 1.69p 11628400
28/09/2000 1.69p 1.69p 1.69p 1.69p 0
27/09/2000 1.69p 1.69p 1.69p 1.69p 2835000
26/09/2000 1.69p 1.69p 1.69p 1.69p 5500
25/09/2000 1.69p 1.69p 1.69p 1.69p 3334200
22/09/2000 1.69p 1.69p 1.69p 1.69p 5500
21/09/2000 1.69p 1.69p 1.69p 1.69p 3185600
20/09/2000 1.69p 1.69p 1.69p 1.69p 530000
19/09/2000 1.69p 1.69p 1.69p 1.69p 5700
18/09/2000 1.69p 1.69p 1.69p 1.69p 4493300
15/09/2000 1.64p 1.64p 1.64p 1.64p 6344400
14/09/2000 1.64p 1.64p 1.64p 1.64p 4609200
13/09/2000 1.66p 1.66p 1.66p 1.66p 1848300
12/09/2000 1.68p 1.68p 1.68p 1.68p 28500
11/09/2000 1.68p 1.68p 1.68p 1.68p 4600000
07/09/2000 1.68p 1.68p 1.68p 1.68p 2998300
06/09/2000 1.67p 1.67p 1.67p 1.67p 1580000
05/09/2000 1.65p 1.65p 1.65p 1.65p 233100
04/09/2000 1.65p 1.65p 1.65p 1.65p 5330000
01/09/2000 1.65p 1.65p 1.65p 1.65p 1079000
31/08/2000 1.64p 1.64p 1.64p 1.64p 3245300
30/08/2000 1.63p 1.63p 1.63p 1.63p 0
29/08/2000 1.63p 1.63p 1.63p 1.63p 1340000
25/08/2000 1.63p 1.63p 1.63p 1.63p 2500000
24/08/2000 1.60p 1.60p 1.60p 1.60p 1600000
23/08/2000 1.51p 1.51p 1.51p 1.51p 1000000
22/08/2000 1.51p 1.51p 1.51p 1.51p 0
21/08/2000 1.51p 1.51p 1.51p 1.51p 100000
18/08/2000 1.51p 1.51p 1.51p 1.51p 0
17/08/2000 1.51p 1.51p 1.51p 1.51p 1031300
16/08/2000 1.50p 1.50p 1.50p 1.50p 550000
15/08/2000 1.50p 1.50p 1.50p 1.50p 373000
14/08/2000 1.50p 1.50p 1.50p 1.50p 700000
11/08/2000 1.50p 1.50p 1.50p 1.50p 50000
10/08/2000 1.50p 1.50p 1.50p 1.50p 214000
09/08/2000 1.50p 1.50p 1.50p 1.50p 0
08/08/2000 1.50p 1.50p 1.50p 1.50p 700000
07/08/2000 1.50p 1.50p 1.50p 1.50p 0
04/08/2000 1.50p 1.50p 1.50p 1.50p 2650000
03/08/2000 1.50p 1.50p 1.50p 1.50p 15174200
02/08/2000 1.50p 1.50p 1.50p 1.50p 1951100
01/08/2000 1.50p 1.50p 1.50p 1.50p 860000
31/07/2000 1.49p 1.49p 1.49p 1.49p 40000
28/07/2000 1.49p 1.49p 1.49p 1.49p 4000000
27/07/2000 1.49p 1.49p 1.49p 1.49p 3800000
26/07/2000 1.48p 1.48p 1.48p 1.48p 0
25/07/2000 1.48p 1.48p 1.48p 1.48p 6548500
24/07/2000 1.48p 1.48p 1.48p 1.48p 270000
21/07/2000 1.48p 1.48p 1.48p 1.48p 500000
20/07/2000 1.48p 1.48p 1.48p 1.48p 218500
19/07/2000 1.48p 1.48p 1.48p 1.48p 0
18/07/2000 1.48p 1.48p 1.48p 1.48p 325000
17/07/2000 1.48p 1.48p 1.48p 1.48p 1231000
14/07/2000 1.47p 1.47p 1.47p 1.47p 0
13/07/2000 1.47p 1.47p 1.47p 1.47p 2025600
12/07/2000 1.47p 1.47p 1.47p 1.47p 800000
11/07/2000 1.47p 1.47p 1.47p 1.47p 350000
10/07/2000 1.47p 1.47p 1.47p 1.47p 0
07/07/2000 1.47p 1.47p 1.47p 1.47p 0
06/07/2000 1.47p 1.47p 1.47p 1.47p 81500
05/07/2000 1.47p 1.47p 1.47p 1.47p 385400
04/07/2000 1.47p 1.47p 1.47p 1.47p 1339300
03/07/2000 1.48p 1.48p 1.48p 1.48p 2221500
30/06/2000 1.48p 1.48p 1.48p 1.48p 448700
29/06/2000 1.48p 1.48p 1.48p 1.48p 110000
28/06/2000 1.48p 1.48p 1.48p 1.48p 0
27/06/2000 1.48p 1.48p 1.48p 1.48p 537600
26/06/2000 1.48p 1.48p 1.48p 1.48p 462100
23/06/2000 1.48p 1.48p 1.48p 1.48p 11641800
22/06/2000 1.50p 1.50p 1.50p 1.50p 520000
21/06/2000 1.50p 1.50p 1.50p 1.50p 249600
20/06/2000 1.51p 1.51p 1.51p 1.51p 1395200
19/06/2000 1.52p 1.52p 1.52p 1.52p 7545800
16/06/2000 1.55p 1.55p 1.55p 1.55p 5096000
15/06/2000 1.55p 1.55p 1.55p 1.55p 13690300
14/06/2000 1.54p 1.54p 1.54p 1.54p 24218000
13/06/2000 1.39p 1.39p 1.39p 1.39p 8204200
12/06/2000 1.50p 1.50p 1.50p 1.50p 14403900
09/06/2000 1.45p 1.45p 1.45p 1.45p 7821000
08/06/2000 1.35p 1.35p 1.35p 1.35p 1184000
07/06/2000 1.35p 1.35p 1.35p 1.35p 1000000
06/06/2000 1.35p 1.35p 1.35p 1.35p 72700
05/06/2000 1.35p 1.35p 1.35p 1.35p 1474000
31/05/2000 1.32p 1.32p 1.32p 1.32p 12058500
26/05/2000 1.32p 1.32p 1.32p 1.32p 0
25/05/2000 1.32p 1.32p 1.32p 1.32p 137800
24/05/2000 1.32p 1.32p 1.32p 1.32p 0
23/05/2000 1.32p 1.32p 1.32p 1.32p 0
22/05/2000 1.32p 1.32p 1.32p 1.32p 300000
19/05/2000 1.33p 1.33p 1.33p 1.33p 0
18/05/2000 1.34p 1.34p 1.34p 1.34p 89100
17/05/2000 1.34p 1.34p 1.34p 1.34p 1000000
16/05/2000 1.35p 1.35p 1.35p 1.35p 610000
15/05/2000 1.35p 1.35p 1.35p 1.35p 1020000
12/05/2000 1.37p 1.37p 1.37p 1.37p 5000000
11/05/2000 1.39p 1.39p 1.39p 1.39p 8703800
10/05/2000 1.45p 1.45p 1.45p 1.45p 1000000

*Close Price adjusted for both dividends and splits