Sports Direct International (SPD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sports Direct International

Date Open High Low Close* Volume
17/12/2019 472.00p 486.00p 462.80p 470.00p 2977594
16/12/2019 373.00p 475.40p 370.00p 472.20p 3585739
13/12/2019 354.40p 378.80p 351.20p 360.00p 1199022
12/12/2019 348.40p 348.40p 343.00p 345.60p 389001
11/12/2019 355.00p 355.00p 340.60p 347.20p 424571
10/12/2019 348.60p 353.80p 345.80p 347.00p 379615
09/12/2019 354.00p 356.80p 347.80p 352.40p 417769
06/12/2019 350.80p 355.00p 343.52p 352.00p 655036
05/12/2019 339.80p 348.00p 339.36p 343.60p 567436
04/12/2019 327.40p 343.40p 327.40p 341.20p 586581
03/12/2019 330.60p 337.35p 330.60p 334.00p 444464
02/12/2019 335.00p 336.40p 330.00p 332.00p 633951
29/11/2019 335.00p 339.80p 335.00p 337.20p 466080
28/11/2019 342.60p 342.60p 335.80p 339.00p 434543
27/11/2019 332.00p 339.80p 332.00p 336.20p 497880
26/11/2019 332.00p 342.00p 332.00p 338.80p 525368
25/11/2019 335.80p 342.23p 335.00p 340.20p 318419
22/11/2019 333.40p 342.00p 333.40p 336.40p 429262
21/11/2019 338.00p 338.00p 329.00p 336.00p 388522
20/11/2019 322.40p 331.40p 322.40p 330.60p 277554
19/11/2019 334.60p 337.40p 328.00p 330.00p 564626
18/11/2019 321.20p 332.20p 321.20p 331.20p 517036
15/11/2019 314.00p 322.80p 312.00p 321.60p 363349
14/11/2019 309.40p 314.00p 309.40p 314.00p 214435
13/11/2019 317.60p 320.60p 313.00p 316.20p 308183
12/11/2019 328.40p 328.40p 318.00p 320.40p 398010
11/11/2019 316.60p 324.80p 314.19p 322.40p 356285
08/11/2019 317.40p 320.60p 314.06p 319.20p 165563
07/11/2019 315.00p 319.20p 313.60p 318.80p 294023
06/11/2019 316.00p 318.24p 310.40p 312.40p 159783
05/11/2019 323.80p 323.80p 310.80p 314.40p 156937
04/11/2019 306.40p 319.02p 306.40p 316.00p 240514
01/11/2019 308.40p 316.80p 308.40p 314.20p 354765
31/10/2019 311.20p 314.20p 305.80p 309.00p 699623
30/10/2019 315.00p 318.20p 303.00p 313.60p 670950
29/10/2019 322.40p 322.80p 313.77p 318.20p 449920
28/10/2019 310.60p 319.60p 309.80p 315.00p 469690
25/10/2019 319.00p 319.00p 306.40p 310.60p 538619
24/10/2019 321.60p 321.80p 310.60p 313.00p 341099
23/10/2019 320.00p 323.20p 316.20p 319.20p 364314
22/10/2019 325.40p 325.40p 318.80p 320.00p 464329
21/10/2019 320.20p 327.80p 319.04p 323.00p 372562
18/10/2019 320.00p 325.60p 316.00p 325.60p 562605
17/10/2019 308.40p 322.20p 308.40p 319.20p 1020659
16/10/2019 322.60p 322.60p 310.40p 312.60p 1206807
15/10/2019 310.20p 325.00p 307.38p 317.80p 769374
14/10/2019 297.40p 310.80p 290.80p 309.80p 884923
11/10/2019 276.20p 299.80p 276.20p 297.80p 983511
10/10/2019 268.80p 278.40p 268.80p 277.60p 499154
09/10/2019 285.20p 285.20p 274.80p 275.00p 548649
08/10/2019 287.80p 287.80p 280.00p 280.40p 558930
07/10/2019 284.60p 289.05p 280.72p 283.80p 516740
04/10/2019 278.80p 287.20p 277.20p 284.80p 502224
03/10/2019 280.00p 286.20p 276.85p 284.00p 639524
02/10/2019 279.60p 282.00p 276.20p 278.00p 685448
01/10/2019 277.80p 286.00p 275.98p 282.40p 651581
30/09/2019 282.40p 284.00p 274.77p 279.20p 640562
27/09/2019 270.60p 276.00p 270.60p 274.80p 429431
26/09/2019 271.80p 275.60p 271.80p 271.80p 547077
25/09/2019 273.80p 274.60p 269.20p 274.20p 381797
24/09/2019 279.80p 281.27p 273.40p 274.60p 441015
23/09/2019 278.60p 282.00p 277.80p 281.20p 509609
20/09/2019 279.40p 282.60p 274.80p 279.60p 733342
19/09/2019 284.60p 284.60p 273.80p 275.80p 837273
18/09/2019 279.60p 284.20p 275.25p 282.80p 543160
17/09/2019 271.20p 279.40p 268.90p 277.40p 409513
16/09/2019 279.00p 279.80p 276.00p 277.80p 435180
13/09/2019 269.20p 279.20p 269.20p 279.20p 422012
12/09/2019 263.20p 273.11p 260.20p 270.80p 1828399
11/09/2019 264.40p 272.00p 260.38p 264.80p 391127
10/09/2019 253.40p 264.40p 253.40p 264.40p 601400
09/09/2019 256.60p 260.60p 254.00p 259.00p 417257
06/09/2019 254.20p 257.60p 254.20p 255.60p 596094
05/09/2019 244.20p 257.20p 244.20p 254.80p 821997
04/09/2019 230.20p 245.20p 230.20p 243.20p 719785
03/09/2019 237.40p 242.20p 232.94p 236.60p 787251
02/09/2019 250.20p 251.20p 242.18p 242.60p 570477
30/08/2019 246.60p 252.20p 246.60p 249.20p 827682
29/08/2019 237.60p 247.60p 237.60p 246.80p 580732
28/08/2019 244.00p 246.80p 241.40p 243.00p 677035
27/08/2019 248.80p 253.00p 244.12p 246.00p 1127976
23/08/2019 250.00p 252.40p 244.40p 246.60p 803184
22/08/2019 243.00p 250.39p 241.60p 248.60p 1162368
21/08/2019 239.00p 242.20p 238.56p 242.20p 322874
20/08/2019 242.60p 243.40p 238.06p 239.40p 654828
19/08/2019 226.40p 241.31p 226.40p 240.00p 636521
16/08/2019 225.80p 231.80p 216.04p 229.80p 985401
15/08/2019 215.40p 226.20p 213.40p 220.80p 707523
14/08/2019 234.20p 236.25p 206.40p 214.00p 2123056
13/08/2019 229.40p 240.20p 228.80p 237.80p 844335
12/08/2019 235.60p 237.80p 227.80p 229.80p 636637
09/08/2019 234.60p 240.60p 234.60p 236.80p 611940
08/08/2019 230.60p 238.00p 230.60p 235.80p 616826
07/08/2019 219.40p 232.60p 219.40p 230.80p 991881
06/08/2019 219.00p 224.00p 216.40p 220.20p 844303
05/08/2019 219.60p 221.84p 213.60p 216.20p 865656
02/08/2019 227.00p 230.00p 220.40p 221.20p 1677499
01/08/2019 219.20p 231.40p 219.20p 224.80p 905891
31/07/2019 217.60p 226.80p 213.20p 226.80p 2301652
30/07/2019 216.20p 227.40p 210.60p 214.40p 1771515
29/07/2019 183.90p 220.80p 166.60p 214.80p 2342746
26/07/2019 238.80p 247.60p 225.80p 229.80p 1368967
25/07/2019 253.40p 253.40p 235.20p 239.20p 776239
24/07/2019 231.40p 258.20p 227.20p 254.60p 1066560
23/07/2019 232.60p 233.36p 226.00p 228.40p 190357
22/07/2019 222.20p 234.60p 222.20p 228.60p 388360
19/07/2019 221.00p 230.00p 221.00p 227.60p 278365
18/07/2019 230.00p 236.60p 224.80p 226.80p 393697
17/07/2019 232.00p 237.40p 231.60p 231.60p 618718
16/07/2019 235.00p 241.80p 231.79p 235.80p 711635
15/07/2019 256.40p 256.40p 220.20p 238.20p 2575126
12/07/2019 260.20p 264.00p 258.00p 263.40p 409551
11/07/2019 252.20p 259.40p 245.40p 257.20p 661474
10/07/2019 251.20p 258.20p 250.80p 250.80p 397098
09/07/2019 260.80p 261.40p 256.20p 256.40p 249100
08/07/2019 260.80p 264.40p 258.60p 260.80p 329966
05/07/2019 263.20p 264.60p 260.04p 263.40p 366755
04/07/2019 269.00p 269.00p 259.80p 261.20p 576102
03/07/2019 272.40p 275.52p 266.27p 266.40p 517673
02/07/2019 284.60p 284.60p 272.00p 272.00p 341538
01/07/2019 273.40p 279.80p 273.40p 278.80p 334878
28/06/2019 280.20p 280.71p 275.40p 276.20p 352322
27/06/2019 269.40p 279.60p 269.40p 276.60p 257886
26/06/2019 277.40p 277.40p 274.00p 274.00p 229047
25/06/2019 268.40p 277.40p 267.20p 274.20p 315769
24/06/2019 283.00p 283.00p 276.60p 276.60p 237436
21/06/2019 285.00p 285.00p 279.20p 282.40p 584854
20/06/2019 278.60p 287.40p 277.57p 285.80p 475336
19/06/2019 286.00p 286.00p 279.80p 280.20p 403375
18/06/2019 279.20p 289.40p 279.20p 285.80p 616045
17/06/2019 286.40p 286.40p 281.80p 284.00p 289573
14/06/2019 287.40p 287.40p 283.00p 283.80p 206183
13/06/2019 287.00p 290.00p 285.20p 286.00p 261280
12/06/2019 293.20p 295.80p 289.60p 290.00p 350233
11/06/2019 300.60p 300.60p 290.00p 291.80p 252618
10/06/2019 289.40p 296.20p 289.40p 293.20p 309521
07/06/2019 287.80p 292.80p 287.80p 292.20p 248118
06/06/2019 294.80p 296.60p 289.00p 292.80p 373271
05/06/2019 295.60p 299.20p 291.80p 293.80p 467066
04/06/2019 295.00p 295.80p 286.40p 294.60p 489808
03/06/2019 283.80p 291.00p 283.80p 291.00p 209260
31/05/2019 292.80p 293.00p 286.60p 287.40p 666994
30/05/2019 291.60p 291.60p 287.00p 289.80p 219895
29/05/2019 284.00p 289.00p 284.00p 287.60p 337292
28/05/2019 282.00p 293.40p 280.00p 290.80p 424375
24/05/2019 273.60p 284.57p 273.60p 281.60p 291443
23/05/2019 275.40p 280.60p 273.00p 279.60p 325014
22/05/2019 287.40p 289.20p 281.00p 283.20p 424520
21/05/2019 294.40p 294.40p 287.00p 288.40p 253401
20/05/2019 287.80p 295.60p 287.00p 287.60p 275897
17/05/2019 298.00p 298.00p 290.00p 293.60p 240774
16/05/2019 290.00p 294.20p 290.00p 292.20p 206429
15/05/2019 287.20p 295.60p 287.20p 292.40p 273079
14/05/2019 285.60p 294.60p 284.40p 294.00p 299777
13/05/2019 291.80p 295.20p 287.20p 287.20p 294298
10/05/2019 283.40p 298.00p 283.40p 294.40p 341567
09/05/2019 295.60p 295.60p 288.60p 289.20p 369463
08/05/2019 295.00p 297.80p 290.00p 295.40p 375282
07/05/2019 295.00p 298.80p 291.00p 292.00p 349980
03/05/2019 298.80p 299.40p 295.60p 296.80p 378091
02/05/2019 298.60p 301.00p 295.60p 297.00p 342860
01/05/2019 299.00p 299.60p 296.80p 298.40p 386714
30/04/2019 294.00p 303.60p 294.00p 297.80p 739266
29/04/2019 298.20p 305.20p 298.20p 301.60p 209331
26/04/2019 313.00p 313.00p 303.20p 304.20p 214968
25/04/2019 308.20p 308.20p 303.00p 304.40p 290035
24/04/2019 299.60p 306.80p 299.60p 303.80p 173907
23/04/2019 298.00p 303.80p 298.00p 302.80p 441539
18/04/2019 302.00p 303.80p 300.00p 301.60p 300991
17/04/2019 307.80p 307.80p 300.20p 303.80p 252097
16/04/2019 296.80p 303.60p 296.40p 301.40p 370725
15/04/2019 294.20p 298.20p 294.00p 296.00p 392699
12/04/2019 300.00p 300.00p 293.80p 297.00p 653158
11/04/2019 290.00p 298.00p 284.40p 298.00p 538954
10/04/2019 292.60p 292.60p 283.40p 285.20p 159828
09/04/2019 287.00p 289.00p 279.40p 283.80p 926116
08/04/2019 283.20p 285.80p 280.80p 281.00p 243132
05/04/2019 294.60p 294.60p 281.20p 281.80p 446873
04/04/2019 298.60p 298.60p 287.60p 288.40p 200994
03/04/2019 292.80p 294.80p 288.20p 293.40p 358711
02/04/2019 297.20p 297.20p 289.80p 290.00p 307886
01/04/2019 299.60p 299.60p 288.40p 292.00p 451229
29/03/2019 291.50p 296.80p 288.29p 292.20p 699372
28/03/2019 279.50p 288.20p 279.50p 286.40p 200339
27/03/2019 294.90p 294.90p 285.60p 285.70p 256468
26/03/2019 276.50p 289.40p 276.50p 287.30p 195996
25/03/2019 291.50p 292.80p 282.00p 282.00p 237255
22/03/2019 293.50p 293.50p 285.00p 285.60p 250893
21/03/2019 288.50p 288.50p 281.00p 287.80p 317993
20/03/2019 296.00p 296.00p 287.40p 287.40p 210101
19/03/2019 288.90p 294.10p 288.90p 292.50p 225390
18/03/2019 281.30p 289.50p 281.30p 288.40p 283572
15/03/2019 281.10p 288.30p 278.60p 288.00p 588707
14/03/2019 275.80p 284.60p 271.80p 281.10p 436163
13/03/2019 270.00p 276.00p 267.80p 275.60p 483083
12/03/2019 265.70p 272.20p 265.70p 269.90p 540370
11/03/2019 266.10p 266.10p 261.30p 265.20p 224720
08/03/2019 260.50p 264.90p 255.99p 264.50p 328899
07/03/2019 266.40p 266.40p 260.80p 263.00p 387338
06/03/2019 262.20p 267.40p 262.20p 265.30p 389935

*Close Price adjusted for both dividends and splits