JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/05/2019 124.00p 124.68p 119.90p 120.92p 6466680
10/05/2019 125.52p 127.44p 123.92p 124.00p 6677120
09/05/2019 124.60p 125.24p 123.56p 124.08p 4201230
08/05/2019 127.56p 128.16p 123.20p 124.68p 7843815
07/05/2019 126.84p 129.78p 125.72p 127.12p 8612970
03/05/2019 124.84p 127.20p 123.96p 126.32p 6675645
02/05/2019 125.64p 126.60p 122.76p 123.72p 6358745
01/05/2019 125.56p 126.76p 123.84p 123.88p 3042695
30/04/2019 123.48p 126.52p 123.33p 125.88p 8296670
29/04/2019 121.32p 124.94p 121.32p 123.48p 4900090
26/04/2019 121.12p 122.40p 120.76p 122.40p 5587045
25/04/2019 120.56p 121.56p 119.28p 121.56p 9895535
24/04/2019 120.24p 121.76p 119.80p 120.40p 8552895
23/04/2019 120.52p 120.64p 118.49p 120.64p 9167390
18/04/2019 120.04p 120.80p 116.72p 120.12p 9485765
17/04/2019 114.60p 120.20p 114.60p 118.40p 10671550
16/04/2019 109.80p 115.56p 106.64p 115.32p 13847135
15/04/2019 104.68p 106.90p 104.44p 106.40p 6223445
12/04/2019 102.96p 104.16p 102.28p 104.16p 3453200
11/04/2019 102.40p 102.65p 101.12p 102.64p 3327450
10/04/2019 100.00p 101.80p 100.00p 101.12p 3912995
09/04/2019 102.80p 103.34p 100.32p 101.20p 3042900
08/04/2019 100.96p 103.44p 100.96p 102.64p 2999760
05/04/2019 101.20p 102.64p 99.94p 101.68p 4896145
04/04/2019 101.24p 103.72p 99.52p 99.88p 3451525
03/04/2019 103.00p 103.00p 101.04p 101.68p 3967790
02/04/2019 100.28p 102.00p 99.48p 101.68p 5057175
01/04/2019 99.86p 100.88p 98.84p 100.08p 2931810
29/03/2019 100.60p 100.84p 97.88p 100.52p 8852800
28/03/2019 95.70p 100.68p 95.70p 99.58p 4830240
27/03/2019 98.40p 98.40p 95.87p 96.00p 3290020
26/03/2019 96.40p 98.38p 94.54p 97.62p 3716665
25/03/2019 96.80p 96.80p 94.49p 95.96p 2798060
22/03/2019 96.20p 96.84p 95.12p 96.76p 3017145
21/03/2019 97.64p 97.64p 93.60p 96.38p 4555920
20/03/2019 98.86p 99.13p 96.56p 97.12p 4115460
19/03/2019 99.40p 99.40p 97.38p 98.40p 2657635
18/03/2019 97.46p 98.28p 96.34p 98.28p 2911510
15/03/2019 94.80p 98.12p 93.56p 97.20p 4464060
14/03/2019 94.96p 95.58p 92.60p 95.32p 3679020
13/03/2019 92.26p 93.44p 87.30p 92.90p 4218080
12/03/2019 94.34p 95.24p 92.69p 93.18p 3616410
11/03/2019 94.62p 95.73p 93.62p 94.40p 1948560
08/03/2019 94.90p 95.44p 93.62p 93.64p 3198475
07/03/2019 95.76p 96.91p 94.96p 96.10p 2775455
06/03/2019 97.78p 98.36p 95.56p 95.90p 3001155
05/03/2019 96.88p 97.86p 95.60p 97.66p 2708265
04/03/2019 98.22p 98.31p 95.60p 96.58p 5423220
01/03/2019 94.02p 98.42p 92.88p 97.00p 9574000
28/02/2019 94.82p 94.82p 92.52p 93.14p 8454965
27/02/2019 96.86p 97.33p 93.42p 93.42p 4472615
26/02/2019 93.04p 97.42p 93.04p 96.96p 4595895
25/02/2019 94.48p 94.57p 92.84p 94.28p 2472265
22/02/2019 94.78p 96.54p 93.90p 94.54p 2167835
21/02/2019 95.12p 96.28p 94.32p 94.96p 3068890
20/02/2019 95.00p 96.00p 93.96p 96.00p 3090350
19/02/2019 94.12p 95.52p 92.56p 94.74p 5133955
18/02/2019 89.52p 94.12p 89.52p 93.52p 3717615
15/02/2019 89.54p 91.54p 89.54p 89.88p 3542055
14/02/2019 91.24p 92.70p 89.28p 89.68p 4786855
13/02/2019 92.60p 92.76p 91.32p 91.66p 2753970
12/02/2019 91.78p 92.90p 91.06p 92.12p 4448535
11/02/2019 90.26p 92.24p 89.28p 92.12p 2682430
08/02/2019 90.44p 91.68p 89.68p 89.68p 3661485
07/02/2019 92.56p 92.74p 90.92p 91.14p 7990805
06/02/2019 90.28p 93.18p 89.70p 93.18p 3195715
05/02/2019 91.04p 91.28p 89.68p 91.28p 3374810
04/02/2019 91.06p 91.56p 89.78p 90.42p 3695360
01/02/2019 92.84p 93.72p 90.70p 91.46p 3853360
31/01/2019 91.78p 93.86p 91.40p 92.56p 4197170
30/01/2019 90.32p 93.42p 90.32p 92.72p 5074655
29/01/2019 91.40p 91.40p 89.46p 90.98p 3535100
28/01/2019 89.58p 90.52p 88.78p 90.22p 3798925
25/01/2019 89.66p 90.86p 88.82p 90.32p 4274240
24/01/2019 88.60p 90.06p 88.44p 89.66p 4609725
23/01/2019 88.26p 88.48p 87.12p 88.48p 6373670
22/01/2019 87.74p 88.61p 86.72p 88.30p 5508170
21/01/2019 89.52p 89.52p 86.00p 88.16p 5568005
18/01/2019 87.44p 89.30p 87.06p 89.20p 6327725
17/01/2019 86.94p 87.90p 86.36p 86.92p 10596730
16/01/2019 85.32p 88.20p 85.16p 88.20p 7664660
15/01/2019 84.18p 86.32p 84.00p 85.08p 10536640
14/01/2019 82.62p 88.24p 82.22p 84.28p 18359080
11/01/2019 78.88p 79.68p 77.02p 79.24p 8611840
10/01/2019 78.92p 80.00p 76.86p 77.44p 4406740
09/01/2019 75.42p 79.76p 75.32p 79.12p 14522080
08/01/2019 74.50p 76.76p 73.70p 74.80p 11679725
07/01/2019 73.14p 75.52p 71.76p 75.00p 22886920
04/01/2019 69.82p 72.78p 69.82p 72.78p 5277380
03/01/2019 69.84p 72.98p 67.52p 69.84p 11037210
02/01/2019 69.82p 71.08p 68.16p 71.08p 6997860
31/12/2018 67.86p 70.40p 67.86p 69.76p 1213520
28/12/2018 66.66p 68.28p 65.32p 67.84p 3700270
27/12/2018 68.50p 69.40p 66.28p 66.68p 4970450
24/12/2018 67.36p 68.76p 66.66p 67.98p 2983965
21/12/2018 64.20p 68.46p 63.76p 68.30p 18814690
20/12/2018 64.22p 66.04p 63.70p 63.70p 6701755
19/12/2018 65.00p 66.04p 64.12p 65.10p 7308030
18/12/2018 66.80p 66.96p 65.14p 65.40p 9425855
17/12/2018 69.80p 69.80p 64.72p 66.02p 10865715
14/12/2018 71.40p 71.68p 70.38p 71.08p 5421780
13/12/2018 73.90p 76.94p 71.66p 71.66p 9134685
12/12/2018 73.18p 73.64p 71.56p 73.56p 4882915
11/12/2018 70.60p 74.70p 70.56p 73.18p 5469525
10/12/2018 72.48p 73.50p 70.50p 70.70p 4070155
07/12/2018 73.76p 74.36p 72.22p 72.70p 3665475
06/12/2018 75.48p 76.16p 71.28p 73.02p 5063265
05/12/2018 74.68p 76.06p 72.94p 75.60p 4039005
04/12/2018 78.46p 78.46p 74.25p 74.74p 4956200
03/12/2018 80.24p 81.88p 77.86p 78.30p 3548010
30/11/2018 79.36p 79.40p 78.36p 79.00p 4217105
29/11/2018 79.00p 80.58p 79.00p 79.00p 2455920
28/11/2018 78.20p 80.24p 78.05p 79.68p 2588950
27/11/2018 77.64p 79.78p 77.29p 78.60p 6733390
26/11/2018 79.62p 80.26p 77.88p 78.38p 3293755
23/11/2018 78.00p 79.02p 77.74p 78.86p 2163495
22/11/2018 77.80p 79.04p 76.96p 78.60p 2290825
21/11/2018 76.62p 78.80p 75.28p 77.52p 4198610
20/11/2018 77.02p 77.68p 74.67p 75.16p 7615280
19/11/2018 78.12p 79.78p 77.54p 77.74p 4898280
16/11/2018 81.40p 82.66p 78.50p 78.60p 3561030
15/11/2018 83.08p 83.08p 79.68p 81.02p 5014880
14/11/2018 83.28p 83.80p 82.00p 82.86p 3244005
13/11/2018 83.52p 84.60p 82.78p 83.26p 4271395
12/11/2018 88.06p 88.28p 83.42p 83.42p 5204380
09/11/2018 85.12p 87.52p 84.37p 86.42p 6391530
08/11/2018 83.36p 86.34p 83.26p 85.62p 5538760
07/11/2018 83.14p 83.14p 81.24p 82.64p 3065395
06/11/2018 83.66p 83.96p 81.32p 81.32p 3778965
05/11/2018 83.60p 85.42p 83.22p 83.60p 3425025
02/11/2018 84.86p 85.52p 83.42p 84.50p 4444305
01/11/2018 81.04p 85.00p 80.95p 83.82p 11130630
31/10/2018 81.06p 81.68p 79.88p 81.66p 6085115
30/10/2018 76.88p 79.94p 76.88p 79.52p 4607240
29/10/2018 77.74p 78.60p 76.60p 77.28p 4232615
26/10/2018 76.42p 78.18p 75.96p 77.50p 5180540
25/10/2018 75.60p 78.42p 75.18p 77.32p 5100540
24/10/2018 77.00p 78.06p 76.08p 76.28p 5065750
23/10/2018 76.66p 77.10p 75.46p 77.10p 8876015
22/10/2018 78.20p 78.48p 77.48p 77.56p 4610595
19/10/2018 79.56p 79.60p 77.98p 77.98p 6052275
18/10/2018 78.60p 79.60p 76.96p 78.44p 7354050
17/10/2018 78.86p 80.62p 76.10p 78.60p 10927225
16/10/2018 80.00p 82.24p 78.24p 79.12p 16337625
15/10/2018 83.86p 84.80p 83.26p 83.72p 5966885
12/10/2018 83.62p 85.51p 83.62p 84.56p 6765180
11/10/2018 81.64p 84.82p 80.02p 83.66p 10384720
10/10/2018 85.28p 85.76p 83.06p 83.06p 22390790
09/10/2018 88.04p 89.02p 85.10p 85.60p 14920970
08/10/2018 89.28p 90.38p 88.23p 88.62p 6842680
05/10/2018 91.20p 91.42p 87.68p 89.26p 5989360
04/10/2018 94.00p 94.00p 90.58p 91.06p 5117720
03/10/2018 94.20p 94.24p 91.84p 92.78p 6516625
02/10/2018 93.02p 94.60p 92.86p 94.08p 7709700
01/10/2018 92.48p 93.96p 91.90p 93.08p 5451355
28/09/2018 91.94p 93.24p 91.73p 91.82p 4775430
27/09/2018 91.44p 93.50p 90.88p 92.60p 5526015
26/09/2018 91.40p 93.38p 90.56p 91.64p 6381130
25/09/2018 91.60p 92.92p 90.78p 90.78p 7514455
24/09/2018 90.38p 93.14p 90.32p 92.06p 9179925
21/09/2018 95.20p 95.66p 90.40p 90.40p 23346184
20/09/2018 97.46p 98.42p 94.61p 95.10p 9346220
19/09/2018 99.14p 100.92p 96.90p 96.90p 9462060
18/09/2018 101.32p 102.28p 98.42p 99.62p 8192900
17/09/2018 100.40p 100.72p 99.22p 100.00p 7166275
14/09/2018 101.48p 102.38p 99.46p 100.04p 8165285
13/09/2018 103.00p 104.48p 99.86p 100.00p 11178540
12/09/2018 104.16p 107.88p 101.60p 104.28p 12430895
11/09/2018 98.00p 103.84p 96.28p 103.84p 16592830
10/09/2018 98.34p 99.10p 97.02p 97.48p 5586055
07/09/2018 99.90p 100.10p 97.29p 98.52p 5376975
06/09/2018 98.80p 99.92p 98.68p 99.54p 4143905
05/09/2018 98.90p 100.17p 98.64p 99.54p 5621980
04/09/2018 101.76p 102.04p 98.54p 99.06p 8077150
03/09/2018 101.68p 102.52p 101.24p 101.76p 4399825
31/08/2018 101.64p 102.32p 100.92p 101.60p 5687975
30/08/2018 100.56p 102.92p 99.72p 102.40p 5215185
29/08/2018 103.28p 103.28p 99.44p 100.56p 6313455
28/08/2018 99.04p 103.40p 98.18p 102.92p 11288470
24/08/2018 97.18p 98.94p 96.60p 98.48p 3020905
23/08/2018 96.20p 97.62p 95.52p 97.44p 3615165
22/08/2018 98.52p 98.52p 94.98p 96.08p 5300890
21/08/2018 97.58p 98.72p 96.54p 98.70p 3509030
20/08/2018 95.40p 99.14p 95.40p 98.48p 6657110
17/08/2018 95.88p 96.08p 95.08p 95.60p 3380195
16/08/2018 95.92p 96.71p 95.12p 95.58p 9895830
15/08/2018 96.56p 97.36p 94.62p 95.30p 11117410
14/08/2018 96.36p 96.58p 95.76p 96.00p 9555335
13/08/2018 97.00p 97.08p 95.88p 96.36p 4046780
10/08/2018 97.58p 97.80p 95.82p 97.22p 4853685
09/08/2018 95.60p 97.68p 94.54p 97.40p 4869940
08/08/2018 94.00p 95.82p 93.42p 95.22p 4403355
07/08/2018 94.00p 94.02p 93.10p 93.84p 4633800
06/08/2018 93.70p 93.74p 92.42p 93.50p 6766765
03/08/2018 93.58p 93.58p 92.50p 93.00p 3443975
02/08/2018 95.42p 95.64p 92.82p 92.88p 6732105
01/08/2018 93.20p 96.43p 93.20p 95.82p 10437890
31/07/2018 93.00p 94.36p 92.84p 93.58p 5459965
30/07/2018 92.44p 93.70p 92.44p 93.00p 3398620
27/07/2018 94.08p 94.08p 92.60p 93.22p 4877935

*Close Price adjusted for both dividends and splits