JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/07/2018 91.86p 93.60p 91.70p 93.28p 7356655
25/07/2018 91.82p 92.32p 91.50p 91.86p 4886915
24/07/2018 92.22p 92.56p 91.22p 91.64p 5475450
23/07/2018 92.98p 92.98p 91.02p 91.48p 5534910
20/07/2018 90.86p 93.00p 90.86p 92.62p 11100330
19/07/2018 91.50p 91.88p 90.66p 91.60p 11170920
18/07/2018 91.18p 92.22p 90.76p 91.60p 11318895
17/07/2018 92.40p 92.40p 90.00p 90.54p 9589780
16/07/2018 92.90p 92.90p 91.04p 91.96p 5561970
13/07/2018 91.84p 92.94p 91.76p 91.98p 4678510
12/07/2018 90.82p 92.26p 90.58p 91.88p 7664195
11/07/2018 91.46p 91.80p 90.00p 91.76p 6791110
10/07/2018 90.04p 91.58p 89.58p 91.58p 6067505
09/07/2018 89.50p 90.78p 89.50p 90.02p 5153120
06/07/2018 90.50p 90.90p 89.40p 89.84p 4444910
05/07/2018 89.80p 90.62p 89.22p 89.74p 4728210
04/07/2018 89.34p 91.36p 89.10p 89.10p 4615970
03/07/2018 89.68p 89.70p 87.65p 89.22p 7666780
02/07/2018 87.68p 89.12p 87.36p 89.12p 9116675
29/06/2018 86.74p 88.98p 86.70p 88.12p 7162470
28/06/2018 85.66p 87.70p 85.04p 86.00p 5696150
27/06/2018 85.88p 87.78p 84.82p 86.96p 5709795
26/06/2018 85.20p 86.96p 84.70p 85.60p 5394640
25/06/2018 84.68p 85.56p 84.04p 85.34p 3313015
22/06/2018 86.04p 86.14p 84.54p 85.26p 5123065
21/06/2018 86.18p 86.84p 84.42p 85.42p 3756105
20/06/2018 81.92p 86.42p 81.92p 85.62p 7454885
19/06/2018 81.98p 82.00p 81.02p 81.26p 6268960
18/06/2018 82.98p 83.42p 82.14p 82.98p 2579365
15/06/2018 84.00p 84.92p 82.92p 83.22p 6728710
14/06/2018 82.30p 84.04p 81.96p 83.80p 4507700
13/06/2018 82.60p 84.08p 82.58p 83.20p 5002830
12/06/2018 82.56p 83.30p 82.00p 82.72p 5308900
11/06/2018 82.40p 83.62p 81.36p 81.76p 7790620
08/06/2018 81.72p 81.98p 80.78p 81.90p 6276865
07/06/2018 80.02p 82.24p 80.02p 81.86p 6006200
06/06/2018 78.14p 80.03p 77.70p 80.00p 10917090
05/06/2018 76.38p 78.28p 76.32p 77.50p 3350535
04/06/2018 76.36p 77.04p 75.99p 76.54p 2756590
01/06/2018 76.56p 77.26p 75.12p 76.00p 3134270
31/05/2018 74.64p 76.42p 74.13p 76.14p 6134860
30/05/2018 74.60p 75.03p 74.10p 74.46p 4377655
29/05/2018 76.64p 76.72p 74.54p 74.68p 5182200
25/05/2018 77.72p 77.72p 76.48p 77.04p 2292470
24/05/2018 75.98p 77.12p 75.58p 77.12p 3320885
23/05/2018 75.96p 76.30p 75.06p 75.90p 6063955
22/05/2018 76.54p 76.72p 75.66p 76.00p 3203200
21/05/2018 76.52p 76.80p 75.66p 76.08p 2572840
18/05/2018 75.62p 76.36p 74.69p 76.04p 3638605
17/05/2018 73.66p 76.06p 73.66p 75.82p 4395525
16/05/2018 77.96p 78.00p 72.44p 73.60p 10390210
15/05/2018 78.64p 79.16p 77.92p 78.00p 3384320
14/05/2018 79.04p 79.50p 77.94p 78.28p 3769485
11/05/2018 78.70p 79.24p 78.69p 79.00p 2824405
10/05/2018 79.38p 79.78p 78.16p 78.40p 2680460
09/05/2018 78.30p 80.16p 77.82p 78.50p 4199890
08/05/2018 78.74p 78.80p 77.54p 78.24p 4991120
04/05/2018 78.40p 79.32p 77.84p 78.26p 5594555
03/05/2018 78.78p 79.18p 78.06p 78.60p 5232775
02/05/2018 78.80p 79.00p 77.70p 78.40p 5217605
01/05/2018 78.26p 79.48p 78.14p 78.40p 4152400
30/04/2018 79.24p 79.39p 77.32p 78.20p 4950880
27/04/2018 78.14p 79.26p 78.14p 78.50p 3810570
26/04/2018 78.12p 78.68p 77.36p 77.76p 4112660
25/04/2018 76.42p 78.46p 76.18p 78.24p 4824985
24/04/2018 78.16p 78.58p 76.14p 76.46p 6441355
23/04/2018 78.22p 78.76p 77.14p 78.08p 7686135
20/04/2018 76.38p 78.36p 76.00p 78.30p 8024155
19/04/2018 76.80p 76.90p 75.20p 75.96p 7863495
18/04/2018 75.16p 76.86p 74.34p 76.52p 13491790
17/04/2018 75.20p 76.18p 72.80p 74.26p 19449470
16/04/2018 69.60p 71.95p 69.18p 70.58p 8170470
13/04/2018 68.78p 70.55p 68.28p 69.52p 5411135
12/04/2018 68.56p 68.66p 67.44p 68.48p 5702855
11/04/2018 69.76p 70.18p 68.34p 68.38p 4985945
10/04/2018 70.16p 70.72p 69.54p 69.80p 4355370
09/04/2018 68.72p 70.16p 68.70p 69.54p 4280980
06/04/2018 68.10p 68.66p 67.12p 68.30p 5839010
05/04/2018 66.52p 69.90p 66.52p 69.06p 5798460
04/04/2018 67.02p 67.54p 65.68p 66.18p 9015420
03/04/2018 66.78p 67.94p 66.50p 67.30p 5479085
29/03/2018 68.12p 68.18p 66.78p 67.06p 6191170
28/03/2018 67.20p 67.92p 66.90p 67.36p 5587980
27/03/2018 68.86p 69.28p 66.22p 67.66p 13077730
26/03/2018 71.20p 73.90p 67.52p 67.84p 13542325
23/03/2018 69.34p 71.36p 68.96p 71.16p 4502955
22/03/2018 69.40p 71.66p 69.00p 70.02p 5106805
21/03/2018 70.36p 71.08p 69.14p 69.56p 5086750
20/03/2018 71.24p 71.24p 69.40p 70.18p 8684795
19/03/2018 72.62p 72.62p 70.40p 70.50p 7266770
16/03/2018 73.26p 73.68p 72.08p 72.24p 7907235
15/03/2018 72.76p 73.86p 72.34p 73.40p 8024650
14/03/2018 72.06p 73.74p 71.48p 72.88p 7780985
13/03/2018 77.50p 78.36p 71.24p 71.90p 8573490
12/03/2018 77.62p 78.00p 76.80p 77.38p 3924110
09/03/2018 77.42p 77.58p 76.38p 77.18p 3080700
08/03/2018 75.96p 77.60p 75.76p 77.32p 7114730
07/03/2018 77.20p 77.26p 75.32p 75.94p 5832065
06/03/2018 76.10p 77.64p 75.00p 77.22p 3682245
05/03/2018 74.90p 76.00p 74.66p 75.40p 6386415
02/03/2018 74.66p 75.04p 73.66p 74.72p 4079050
01/03/2018 77.08p 77.08p 74.94p 75.36p 4501435
28/02/2018 76.98p 77.48p 76.12p 76.66p 4143995
27/02/2018 79.94p 79.94p 76.66p 77.14p 8155915
26/02/2018 78.08p 79.08p 77.56p 78.60p 6643035
23/02/2018 77.96p 77.96p 76.04p 77.60p 3606360
22/02/2018 76.82p 78.12p 75.48p 77.74p 3728240
21/02/2018 77.40p 77.40p 75.86p 77.38p 5298855
20/02/2018 77.30p 78.18p 76.42p 77.82p 4802505
19/02/2018 77.18p 78.28p 76.76p 76.96p 7839970
16/02/2018 77.04p 77.95p 75.50p 77.56p 5475085
15/02/2018 74.74p 77.90p 73.32p 76.36p 6564340
14/02/2018 73.68p 74.32p 73.06p 74.12p 4035530
13/02/2018 73.00p 73.28p 71.76p 73.00p 4437715
12/02/2018 72.18p 72.78p 70.72p 72.64p 4828200
09/02/2018 71.56p 72.22p 70.64p 71.12p 3358865
08/02/2018 72.64p 74.04p 70.96p 71.78p 6153215
07/02/2018 70.42p 73.28p 68.92p 73.12p 7254900
06/02/2018 70.00p 70.96p 68.66p 69.48p 9143230
05/02/2018 72.32p 72.49p 71.33p 71.56p 4872070
02/02/2018 74.48p 75.20p 72.92p 73.00p 6053580
01/02/2018 73.20p 74.88p 73.20p 74.42p 4199050
31/01/2018 74.02p 74.32p 72.78p 73.24p 6474155
30/01/2018 73.96p 74.42p 73.66p 74.20p 6487680
29/01/2018 73.52p 75.00p 73.48p 74.18p 3793180
26/01/2018 72.18p 75.14p 70.52p 73.58p 6496410
25/01/2018 73.40p 73.78p 71.66p 72.14p 6235330
24/01/2018 74.88p 74.88p 72.91p 73.80p 6557840
23/01/2018 74.40p 75.10p 72.48p 75.00p 6878470
22/01/2018 75.48p 75.80p 73.80p 74.18p 5548075
19/01/2018 75.34p 75.52p 73.18p 75.36p 6546575
18/01/2018 77.30p 78.26p 74.52p 75.40p 10768775
17/01/2018 78.38p 79.05p 76.78p 78.84p 9708130
16/01/2018 77.50p 80.00p 76.61p 77.98p 20549236
15/01/2018 72.60p 73.96p 72.20p 73.10p 18672530
12/01/2018 70.48p 72.84p 70.14p 72.34p 13644920
11/01/2018 70.26p 71.20p 69.84p 70.50p 7261025
10/01/2018 70.60p 71.59p 69.92p 70.52p 7889455
09/01/2018 69.22p 71.74p 69.22p 70.80p 6872715
08/01/2018 70.92p 71.42p 69.06p 69.32p 7223495
05/01/2018 69.04p 71.66p 67.12p 70.40p 8225300
04/01/2018 70.96p 71.34p 68.26p 68.70p 8859860
03/01/2018 68.38p 71.14p 68.30p 70.46p 7190610
02/01/2018 66.74p 69.14p 66.74p 68.34p 6033180
29/12/2017 67.06p 68.38p 67.06p 67.24p 2962580
28/12/2017 67.20p 67.80p 66.92p 67.22p 2990460
27/12/2017 67.06p 67.58p 66.94p 67.30p 2788510
22/12/2017 66.60p 68.04p 66.56p 67.44p 2524150
21/12/2017 66.90p 67.50p 65.82p 67.00p 8152210
20/12/2017 67.36p 67.48p 64.66p 67.14p 7497895
19/12/2017 65.78p 68.80p 65.68p 67.44p 8265845
18/12/2017 65.72p 66.36p 64.86p 65.94p 2088855
15/12/2017 65.72p 65.72p 64.32p 65.38p 7163765
14/12/2017 65.80p 67.02p 64.72p 65.78p 6229675
13/12/2017 64.90p 66.30p 64.52p 66.10p 8261090
12/12/2017 65.86p 66.24p 63.52p 64.90p 5969220
11/12/2017 66.14p 66.76p 65.56p 65.84p 3782430
08/12/2017 66.10p 66.58p 65.40p 65.82p 6598080
07/12/2017 63.50p 66.96p 62.36p 65.80p 8312520
06/12/2017 64.96p 64.96p 62.29p 63.60p 6302600
05/12/2017 65.50p 65.93p 64.66p 65.16p 4248660
04/12/2017 65.80p 66.52p 63.82p 65.32p 6293115
01/12/2017 66.00p 66.60p 64.98p 65.86p 3137645
30/11/2017 66.04p 67.06p 65.00p 65.96p 6750170
29/11/2017 66.10p 66.76p 65.42p 66.10p 5770810
28/11/2017 66.06p 66.52p 65.24p 65.84p 5429750
27/11/2017 66.66p 66.93p 65.73p 65.92p 3748420
24/11/2017 68.24p 68.24p 66.42p 66.66p 3174925
23/11/2017 67.94p 68.20p 67.12p 67.14p 4278665
22/11/2017 67.76p 68.34p 67.40p 67.80p 5926990
21/11/2017 68.62p 68.62p 66.72p 67.66p 7032285
20/11/2017 69.54p 70.62p 0.70p 68.22p 8906700
17/11/2017 68.96p 69.62p 67.84p 69.40p 3772780
16/11/2017 67.26p 69.26p 67.08p 68.80p 3383820
15/11/2017 69.14p 69.14p 67.02p 67.02p 4947375
14/11/2017 67.34p 69.26p 66.85p 69.24p 4765445
13/11/2017 70.46p 70.51p 65.22p 67.02p 7265070
10/11/2017 69.46p 70.58p 68.24p 69.66p 7576630
09/11/2017 71.42p 72.14p 69.84p 69.84p 3163790
08/11/2017 71.70p 71.72p 70.26p 71.20p 4474630
07/11/2017 72.24p 74.02p 71.32p 71.32p 4766085
06/11/2017 72.80p 73.02p 71.34p 72.26p 2724440
03/11/2017 72.60p 73.26p 71.98p 72.58p 5399120
02/11/2017 72.88p 72.88p 71.06p 71.84p 10074330
01/11/2017 72.16p 73.96p 71.21p 71.98p 10101875
31/10/2017 71.38p 72.26p 70.74p 71.52p 8705660
30/10/2017 70.92p 71.48p 70.76p 71.14p 6755360
27/10/2017 71.90p 72.18p 70.54p 71.00p 6434365
26/10/2017 68.16p 71.76p 68.12p 71.56p 8137350
25/10/2017 67.58p 69.38p 66.87p 68.32p 7405340
24/10/2017 67.56p 68.26p 67.34p 67.40p 4255190
23/10/2017 67.42p 68.72p 67.13p 67.60p 3904600
20/10/2017 70.84p 71.14p 66.96p 67.60p 10051520
19/10/2017 71.56p 72.00p 70.38p 70.46p 3891885
18/10/2017 71.68p 72.30p 71.18p 71.70p 2563955
17/10/2017 72.12p 72.12p 70.95p 71.54p 3756650
16/10/2017 73.42p 73.42p 71.40p 71.62p 6181995
13/10/2017 73.72p 74.80p 73.28p 73.30p 2836740
12/10/2017 74.54p 75.00p 73.42p 73.54p 3729085
11/10/2017 73.76p 75.14p 72.78p 74.54p 15125990

*Close Price adjusted for both dividends and splits