JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/09/2019 129.48p 130.00p 125.92p 126.52p 8995250
06/09/2019 127.00p 128.32p 126.16p 128.04p 7185265
05/09/2019 124.96p 127.48p 124.08p 127.04p 7847710
04/09/2019 124.40p 125.48p 124.20p 124.48p 5775405
03/09/2019 126.24p 126.24p 123.40p 123.56p 5327725
02/09/2019 122.88p 125.76p 122.40p 125.32p 6032180
30/08/2019 122.52p 125.24p 122.52p 123.40p 6103095
29/08/2019 121.92p 124.12p 121.84p 123.84p 3746655
28/08/2019 120.12p 122.08p 119.44p 121.92p 4718815
27/08/2019 120.00p 120.72p 117.96p 120.72p 7646610
23/08/2019 123.88p 124.72p 120.16p 120.16p 3935300
22/08/2019 121.80p 124.12p 121.80p 123.72p 3146580
21/08/2019 120.52p 123.37p 120.17p 123.24p 2704700
20/08/2019 120.52p 121.76p 119.72p 120.08p 2925500
19/08/2019 119.16p 120.72p 119.16p 120.28p 4683765
16/08/2019 118.72p 120.33p 117.20p 119.20p 5282695
15/08/2019 120.00p 120.24p 115.60p 116.28p 5187160
14/08/2019 122.68p 122.86p 119.20p 119.64p 5636910
13/08/2019 121.40p 121.80p 118.63p 121.72p 5957105
12/08/2019 124.68p 124.80p 120.98p 121.16p 4030935
09/08/2019 121.72p 124.08p 121.27p 123.12p 5301100
08/08/2019 119.44p 122.43p 119.44p 121.44p 4321570
07/08/2019 117.56p 119.88p 116.36p 119.48p 6557385
06/08/2019 115.84p 119.51p 115.84p 117.76p 7350395
05/08/2019 121.60p 121.60p 115.96p 116.40p 8295635
02/08/2019 126.28p 126.45p 122.80p 122.84p 4752020
01/08/2019 129.80p 130.64p 126.84p 128.00p 8257455
31/07/2019 129.00p 130.16p 128.76p 129.96p 11009295
30/07/2019 128.76p 130.30p 126.88p 129.68p 7954745
29/07/2019 125.68p 128.76p 125.64p 127.52p 7217905
26/07/2019 123.84p 126.04p 122.96p 126.04p 4519030
25/07/2019 124.32p 124.32p 122.12p 123.52p 6104460
24/07/2019 123.32p 124.28p 122.20p 122.92p 4814110
23/07/2019 124.84p 124.84p 120.52p 122.16p 5978110
22/07/2019 124.88p 125.44p 122.92p 123.76p 6801265
19/07/2019 122.32p 123.92p 122.12p 122.52p 3981945
18/07/2019 123.96p 123.96p 122.28p 122.32p 3570325
17/07/2019 123.60p 124.48p 122.72p 123.60p 4295070
16/07/2019 124.00p 124.36p 122.76p 123.56p 5265250
15/07/2019 123.80p 124.60p 122.12p 124.04p 5557535
12/07/2019 122.84p 123.36p 121.92p 123.16p 4573305
11/07/2019 122.56p 123.00p 120.32p 122.28p 7124225
10/07/2019 120.12p 122.16p 119.92p 121.96p 8635170
09/07/2019 120.76p 122.00p 120.24p 120.96p 4487100
08/07/2019 125.08p 125.08p 118.84p 120.68p 9417675
05/07/2019 126.36p 126.36p 123.12p 124.32p 7183665
04/07/2019 124.00p 126.08p 123.40p 124.64p 5821565
03/07/2019 122.00p 125.92p 121.52p 124.00p 10256495
02/07/2019 120.80p 121.76p 120.20p 120.48p 6585705
01/07/2019 118.12p 120.32p 118.00p 119.68p 7950530
28/06/2019 118.44p 119.80p 117.28p 117.28p 6875250
27/06/2019 116.84p 119.12p 116.84p 118.20p 6463585
26/06/2019 117.44p 118.40p 116.04p 117.52p 4945630
25/06/2019 116.84p 119.36p 116.16p 118.56p 7623665
24/06/2019 115.84p 120.44p 115.84p 118.00p 7992800
21/06/2019 116.84p 118.48p 115.44p 116.72p 60357644
20/06/2019 118.92p 119.51p 116.54p 118.28p 5433310
19/06/2019 117.80p 119.84p 117.28p 117.76p 4462600
18/06/2019 117.52p 119.36p 117.08p 118.04p 5691590
17/06/2019 118.44p 119.08p 116.92p 118.20p 6761175
14/06/2019 119.28p 120.00p 117.76p 118.32p 5564615
13/06/2019 121.16p 121.95p 118.36p 118.72p 5372130
12/06/2019 122.16p 124.48p 120.32p 122.00p 7492680
11/06/2019 124.64p 124.88p 121.96p 122.56p 7379565
10/06/2019 125.00p 126.08p 123.60p 124.20p 3942090
07/06/2019 124.68p 125.84p 123.20p 124.28p 3840865
06/06/2019 125.48p 125.72p 123.60p 125.24p 3726935
05/06/2019 125.28p 127.48p 123.66p 125.44p 8490870
04/06/2019 122.64p 128.36p 122.40p 124.96p 5114755
03/06/2019 125.00p 125.04p 121.52p 124.68p 3717820
31/05/2019 121.20p 123.60p 121.20p 123.36p 3548845
30/05/2019 121.40p 124.60p 120.72p 123.52p 3174360
29/05/2019 123.52p 125.08p 120.12p 120.32p 3711915
28/05/2019 122.64p 126.40p 122.64p 125.40p 7839000
24/05/2019 121.96p 123.84p 121.72p 123.76p 6233890
23/05/2019 122.80p 123.64p 120.84p 122.28p 4161325
22/05/2019 125.00p 126.24p 123.28p 123.28p 3957395
21/05/2019 125.16p 127.04p 124.78p 125.88p 4323375
20/05/2019 125.16p 127.44p 124.11p 125.20p 3435300
17/05/2019 125.68p 127.00p 124.96p 126.92p 3646345
16/05/2019 125.00p 126.88p 123.56p 126.88p 4933045
15/05/2019 123.28p 125.04p 122.12p 124.80p 3459050
14/05/2019 121.68p 122.92p 121.52p 122.40p 5648250
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

*Close Price adjusted for both dividends and splits