JD Sports Fashion
(JD.)
Sector: Retailers
Historic Prices - up to 10 years
|
01/05/2025
|
78.96p
|
79.96p
|
78.48p
|
79.76p
|
7,335,507
|
|
30/04/2025
|
80.42p
|
81.54p
|
77.94p
|
78.58p
|
50,971,617
|
|
29/04/2025
|
79.28p
|
81.19p
|
79.10p
|
80.74p
|
17,301,895
|
|
28/04/2025
|
77.54p
|
80.10p
|
77.06p
|
78.92p
|
7,623,219
|
|
25/04/2025
|
78.32p
|
79.24p
|
76.74p
|
77.54p
|
16,295,215
|
|
24/04/2025
|
76.40p
|
78.66p
|
76.20p
|
78.16p
|
51,685,651
|
|
23/04/2025
|
78.26p
|
78.76p
|
76.74p
|
77.20p
|
18,852,121
|
|
22/04/2025
|
76.00p
|
76.66p
|
74.24p
|
76.60p
|
8,666,047
|
|
21/04/2025
|
72.90p
|
75.24p
|
72.90p
|
75.00p
|
49,882,107
|
|
18/04/2025
|
72.90p
|
75.24p
|
72.90p
|
75.00p
|
49,882,107
|
|
17/04/2025
|
72.90p
|
75.24p
|
72.90p
|
75.00p
|
49,882,107
|
|
16/04/2025
|
74.50p
|
74.68p
|
72.18p
|
73.04p
|
9,099,435
|
|
15/04/2025
|
74.38p
|
75.36p
|
73.78p
|
75.06p
|
7,790,557
|
|
14/04/2025
|
74.02p
|
75.38p
|
72.98p
|
73.56p
|
18,556,524
|
|
11/04/2025
|
74.50p
|
75.66p
|
72.12p
|
72.12p
|
14,928,708
|
|
10/04/2025
|
80.00p
|
80.00p
|
72.08p
|
73.42p
|
34,881,697
|
|
09/04/2025
|
61.22p
|
71.96p
|
61.04p
|
69.18p
|
35,247,876
|
|
08/04/2025
|
64.80p
|
66.10p
|
62.40p
|
63.16p
|
17,004,010
|
|
07/04/2025
|
64.54p
|
67.80p
|
62.14p
|
63.48p
|
23,038,422
|
|
04/04/2025
|
65.58p
|
68.02p
|
64.00p
|
67.26p
|
23,198,451
|
|
03/04/2025
|
69.00p
|
69.18p
|
63.80p
|
65.34p
|
44,707,118
|
|
02/04/2025
|
69.90p
|
71.46p
|
68.69p
|
70.94p
|
12,004,616
|
|
01/04/2025
|
69.00p
|
69.70p
|
67.70p
|
69.40p
|
16,249,147
|
|
31/03/2025
|
70.70p
|
71.02p
|
67.72p
|
67.90p
|
18,330,599
|
|
28/03/2025
|
72.56p
|
74.16p
|
71.06p
|
71.96p
|
9,499,358
|
|
27/03/2025
|
72.12p
|
73.38p
|
71.40p
|
72.78p
|
11,629,095
|
|
26/03/2025
|
74.26p
|
74.26p
|
72.34p
|
72.94p
|
10,814,776
|
|
25/03/2025
|
73.82p
|
74.52p
|
72.84p
|
73.72p
|
13,948,754
|
|
24/03/2025
|
76.48p
|
76.56p
|
71.20p
|
73.74p
|
28,171,678
|
|
21/03/2025
|
77.48p
|
77.66p
|
74.56p
|
75.76p
|
30,152,570
|
|
20/03/2025
|
80.02p
|
82.34p
|
79.46p
|
79.82p
|
15,959,207
|
|
19/03/2025
|
77.76p
|
80.14p
|
77.48p
|
79.52p
|
18,767,067
|
|
18/03/2025
|
74.76p
|
78.54p
|
74.30p
|
77.94p
|
10,326,625
|
|
17/03/2025
|
72.92p
|
75.10p
|
72.58p
|
74.54p
|
15,619,861
|
|
14/03/2025
|
71.26p
|
73.60p
|
70.66p
|
72.60p
|
18,870,270
|
|
13/03/2025
|
72.84p
|
73.60p
|
71.09p
|
71.28p
|
14,112,226
|
|
12/03/2025
|
75.34p
|
75.48p
|
72.62p
|
72.88p
|
14,162,609
|
|
11/03/2025
|
77.00p
|
78.36p
|
75.19p
|
75.26p
|
18,000,971
|
|
10/03/2025
|
78.76p
|
80.40p
|
77.38p
|
77.68p
|
11,426,923
|
|
07/03/2025
|
75.64p
|
78.60p
|
74.90p
|
77.82p
|
12,404,404
|
|
06/03/2025
|
76.30p
|
77.68p
|
75.27p
|
75.64p
|
16,480,550
|
|
05/03/2025
|
78.18p
|
79.22p
|
75.46p
|
75.46p
|
19,060,498
|
|
04/03/2025
|
78.24p
|
79.20p
|
76.68p
|
76.68p
|
20,331,376
|
|
28/02/2025
|
78.62p
|
79.60p
|
78.06p
|
78.06p
|
30,497,473
|
|
27/02/2025
|
78.92p
|
80.94p
|
78.16p
|
79.34p
|
14,066,454
|
|
26/02/2025
|
80.06p
|
81.46p
|
79.62p
|
79.90p
|
11,840,936
|
|
25/02/2025
|
81.04p
|
82.54p
|
79.92p
|
80.00p
|
9,436,687
|
|
24/02/2025
|
81.72p
|
82.08p
|
79.94p
|
81.88p
|
11,580,677
|
|
21/02/2025
|
81.52p
|
84.18p
|
80.88p
|
81.44p
|
11,452,746
|
|
20/02/2025
|
81.38p
|
83.40p
|
80.89p
|
81.36p
|
8,323,450
|
|
19/02/2025
|
83.34p
|
84.74p
|
80.64p
|
81.12p
|
16,730,958
|
|
18/02/2025
|
86.20p
|
86.38p
|
83.56p
|
83.98p
|
20,936,391
|
|
17/02/2025
|
85.86p
|
86.24p
|
84.78p
|
85.84p
|
4,904,755
|
|
14/02/2025
|
88.00p
|
88.38p
|
86.08p
|
86.08p
|
7,946,767
|
|
13/02/2025
|
88.60p
|
90.34p
|
85.62p
|
87.50p
|
13,110,666
|
|
12/02/2025
|
87.08p
|
88.84p
|
85.68p
|
87.10p
|
16,066,295
|
|
11/02/2025
|
84.00p
|
86.12p
|
82.62p
|
85.70p
|
18,851,045
|
|
10/02/2025
|
82.24p
|
83.74p
|
82.02p
|
83.74p
|
11,951,952
|
|
07/02/2025
|
84.50p
|
85.12p
|
82.30p
|
82.30p
|
14,240,874
|
|
06/02/2025
|
84.96p
|
85.20p
|
83.73p
|
84.32p
|
14,733,510
|
|
05/02/2025
|
84.74p
|
85.48p
|
83.19p
|
84.32p
|
11,300,201
|
|
04/02/2025
|
84.32p
|
85.10p
|
83.20p
|
84.96p
|
10,065,267
|
|
03/02/2025
|
86.90p
|
87.66p
|
84.96p
|
84.96p
|
13,518,004
|
|
31/01/2025
|
87.28p
|
89.74p
|
86.42p
|
89.12p
|
13,987,655
|
|
30/01/2025
|
85.68p
|
87.66p
|
85.48p
|
87.18p
|
15,161,310
|
|
29/01/2025
|
82.70p
|
86.30p
|
81.96p
|
82.48p
|
19,894,499
|
|
28/01/2025
|
81.42p
|
85.08p
|
81.42p
|
82.48p
|
37,504,984
|
|
27/01/2025
|
82.94p
|
84.22p
|
81.38p
|
81.38p
|
15,565,741
|
|
24/01/2025
|
82.28p
|
84.90p
|
82.28p
|
84.00p
|
17,412,171
|
|
23/01/2025
|
82.10p
|
82.30p
|
80.20p
|
81.70p
|
25,978,240
|
|
22/01/2025
|
82.68p
|
85.28p
|
82.54p
|
82.98p
|
13,842,960
|
|
21/01/2025
|
83.80p
|
84.76p
|
82.84p
|
83.64p
|
16,509,417
|
|
20/01/2025
|
84.70p
|
86.62p
|
83.90p
|
84.08p
|
20,135,429
|
|
17/01/2025
|
87.84p
|
88.72p
|
85.04p
|
85.04p
|
25,589,138
|
|
16/01/2025
|
92.36p
|
93.20p
|
87.36p
|
92.88p
|
35,934,023
|
|
15/01/2025
|
91.02p
|
93.60p
|
89.06p
|
92.88p
|
20,905,571
|
|
14/01/2025
|
84.98p
|
90.84p
|
83.50p
|
90.18p
|
44,636,084
|
|
13/01/2025
|
97.20p
|
98.90p
|
95.64p
|
96.30p
|
11,608,995
|
|
10/01/2025
|
99.40p
|
100.40p
|
96.64p
|
96.64p
|
18,079,590
|
|
09/01/2025
|
97.06p
|
99.80p
|
95.28p
|
99.66p
|
12,853,171
|
|
08/01/2025
|
101.45p
|
102.56p
|
97.26p
|
97.54p
|
12,322,909
|
|
07/01/2025
|
99.88p
|
104.30p
|
99.46p
|
101.50p
|
14,158,562
|
|
06/01/2025
|
94.40p
|
101.25p
|
94.18p
|
97.94p
|
10,013,294
|
|
03/01/2025
|
95.16p
|
95.78p
|
93.84p
|
94.16p
|
6,718,406
|
|
02/01/2025
|
95.98p
|
96.70p
|
94.98p
|
95.14p
|
4,113,968
|
|
01/01/2025
|
93.68p
|
95.90p
|
92.90p
|
95.90p
|
3,294,860
|
|
31/12/2024
|
93.68p
|
95.90p
|
92.90p
|
95.90p
|
3,294,860
|
|
30/12/2024
|
93.20p
|
93.92p
|
92.14p
|
92.82p
|
4,556,467
|
|
27/12/2024
|
95.00p
|
95.48p
|
93.64p
|
93.98p
|
4,499,706
|
|
26/12/2024
|
94.94p
|
96.26p
|
94.01p
|
94.92p
|
2,709,927
|
|
25/12/2024
|
94.94p
|
96.26p
|
94.01p
|
94.92p
|
2,709,927
|
|
24/12/2024
|
94.94p
|
96.26p
|
94.01p
|
94.92p
|
2,709,927
|
|
23/12/2024
|
94.30p
|
94.98p
|
93.58p
|
94.08p
|
26,951,070
|
|
20/12/2024
|
96.02p
|
97.10p
|
94.24p
|
95.00p
|
30,089,100
|
|
19/12/2024
|
95.48p
|
97.38p
|
95.04p
|
97.10p
|
14,542,505
|
|
18/12/2024
|
97.02p
|
97.90p
|
95.88p
|
97.38p
|
19,503,583
|
|
17/12/2024
|
98.14p
|
98.78p
|
96.24p
|
96.24p
|
15,980,027
|
|
16/12/2024
|
99.74p
|
100.27p
|
97.68p
|
98.98p
|
13,753,064
|
|
13/12/2024
|
101.95p
|
102.40p
|
99.68p
|
100.05p
|
17,068,910
|
|
12/12/2024
|
102.70p
|
103.40p
|
101.60p
|
102.00p
|
9,731,378
|
|
11/12/2024
|
101.20p
|
103.20p
|
100.15p
|
102.55p
|
11,761,464
|
|
10/12/2024
|
103.60p
|
104.20p
|
102.25p
|
102.60p
|
9,622,323
|
|
09/12/2024
|
105.00p
|
105.70p
|
103.85p
|
104.45p
|
7,559,852
|
|
06/12/2024
|
102.15p
|
105.75p
|
101.95p
|
104.65p
|
9,630,642
|
|
05/12/2024
|
101.70p
|
103.00p
|
100.20p
|
102.40p
|
8,020,793
|
|
04/12/2024
|
103.55p
|
105.28p
|
101.55p
|
102.70p
|
20,817,175
|
|
03/12/2024
|
102.40p
|
103.35p
|
101.60p
|
102.90p
|
7,295,446
|
|
02/12/2024
|
101.40p
|
103.45p
|
100.45p
|
102.75p
|
6,085,126
|
|
29/11/2024
|
103.50p
|
104.30p
|
101.50p
|
101.80p
|
10,273,645
|
|
28/11/2024
|
102.35p
|
105.29p
|
101.85p
|
103.40p
|
9,097,681
|
|
27/11/2024
|
101.20p
|
102.25p
|
100.15p
|
101.65p
|
7,673,054
|
|
26/11/2024
|
102.25p
|
102.90p
|
99.28p
|
101.15p
|
11,008,824
|
|
25/11/2024
|
95.14p
|
102.80p
|
95.14p
|
95.44p
|
47,675,094
|
|
22/11/2024
|
96.04p
|
97.40p
|
93.30p
|
95.44p
|
26,202,141
|
|
21/11/2024
|
102.30p
|
103.37p
|
93.92p
|
95.44p
|
66,190,799
|
|
20/11/2024
|
117.15p
|
117.90p
|
112.35p
|
112.95p
|
11,351,133
|
|
19/11/2024
|
115.90p
|
117.65p
|
114.40p
|
116.80p
|
8,406,308
|
|
18/11/2024
|
117.65p
|
119.03p
|
115.77p
|
116.00p
|
14,977,669
|
|
15/11/2024
|
115.90p
|
118.40p
|
115.65p
|
117.00p
|
9,796,548
|
|
14/11/2024
|
116.15p
|
118.35p
|
116.15p
|
117.00p
|
6,641,863
|
|
13/11/2024
|
119.55p
|
120.00p
|
116.30p
|
116.30p
|
7,594,129
|
|
12/11/2024
|
117.75p
|
118.65p
|
116.15p
|
117.25p
|
10,569,619
|
|
11/11/2024
|
121.65p
|
122.55p
|
119.65p
|
119.65p
|
3,515,303
|
|
08/11/2024
|
124.05p
|
124.88p
|
119.90p
|
120.75p
|
7,971,057
|
|
07/11/2024
|
123.95p
|
124.95p
|
121.60p
|
124.00p
|
6,901,840
|
|
06/11/2024
|
125.10p
|
127.22p
|
122.30p
|
122.95p
|
8,414,727
|
|
05/11/2024
|
124.30p
|
125.25p
|
123.10p
|
123.10p
|
6,502,624
|
|
04/11/2024
|
125.45p
|
126.80p
|
124.45p
|
124.65p
|
5,057,684
|