Market data

Select a section

JD Sports Fashion

(JD.)
Sector: Retailers
89.26p
-1.36p -1.50
Last updated: 08:20:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 89.98p 91.26p 88.86p 90.62p 9,637,751
09/07/2025 88.66p 89.00p 86.56p 89.00p 15,591,460
08/07/2025 87.50p 88.82p 87.38p 88.42p 48,304,779
07/07/2025 90.02p 90.14p 86.92p 87.88p 14,096,814
04/07/2025 90.90p 91.54p 89.04p 90.04p 10,088,281
03/07/2025 90.36p 92.04p 90.22p 91.26p 30,817,557
02/07/2025 91.58p 91.60p 89.02p 90.00p 28,950,358
01/07/2025 89.00p 91.60p 88.58p 91.30p 15,684,295
30/06/2025 88.10p 89.50p 86.72p 88.74p 19,744,337
27/06/2025 85.00p 88.38p 85.00p 87.88p 38,581,874
26/06/2025 79.00p 81.70p 78.34p 81.70p 21,468,212
25/06/2025 76.06p 78.42p 75.96p 78.42p 37,542,475
24/06/2025 73.44p 77.16p 73.20p 76.68p 28,733,661
23/06/2025 72.10p 72.86p 70.13p 71.82p 18,971,715
20/06/2025 73.64p 74.50p 72.92p 72.92p 26,861,411
19/06/2025 74.54p 75.06p 73.54p 73.66p 9,682,459
18/06/2025 74.72p 75.74p 73.90p 75.14p 12,006,758
17/06/2025 75.40p 75.98p 74.32p 74.56p 9,533,542
16/06/2025 76.00p 77.09p 75.50p 75.50p 15,262,986
13/06/2025 76.08p 76.60p 74.56p 76.08p 16,446,121
12/06/2025 79.08p 79.72p 77.10p 77.30p 15,703,735
11/06/2025 81.60p 82.70p 80.20p 80.32p 13,206,220
10/06/2025 82.92p 83.60p 81.56p 81.94p 14,031,311
09/06/2025 80.86p 82.94p 79.42p 82.60p 9,434,084
06/06/2025 80.78p 82.08p 79.72p 80.56p 8,565,478
05/06/2025 80.48p 81.12p 79.61p 80.62p 8,629,107
04/06/2025 80.64p 82.64p 80.31p 80.74p 9,043,334
03/06/2025 82.40p 83.02p 80.40p 80.88p 8,739,324
02/06/2025 83.64p 84.60p 82.02p 82.56p 9,695,404
30/05/2025 83.08p 85.22p 82.64p 84.12p 33,392,396
29/05/2025 84.32p 85.58p 82.66p 82.86p 10,777,205
28/05/2025 83.68p 83.68p 81.98p 83.26p 11,923,487
27/05/2025 83.70p 84.92p 83.24p 83.58p 19,120,117
26/05/2025 85.52p 85.94p 81.66p 82.58p 11,368,450
23/05/2025 85.52p 85.94p 81.66p 82.58p 11,364,481
22/05/2025 81.74p 86.68p 81.74p 85.16p 22,703,349
21/05/2025 90.00p 90.88p 80.98p 83.12p 48,897,618
20/05/2025 91.38p 92.98p 90.98p 92.98p 18,810,293
19/05/2025 92.00p 92.54p 90.10p 91.24p 62,590,903
16/05/2025 91.24p 93.80p 91.16p 92.74p 19,205,383
15/05/2025 92.36p 94.92p 91.18p 91.26p 47,731,142
14/05/2025 89.22p 91.74p 89.22p 90.02p 18,646,064
13/05/2025 88.70p 90.92p 88.50p 89.74p 14,364,067
12/05/2025 87.16p 90.37p 85.97p 88.74p 18,541,865
09/05/2025 84.54p 87.40p 84.43p 86.58p 12,718,429
08/05/2025 83.00p 86.76p 82.60p 84.50p 18,089,291
07/05/2025 80.98p 82.96p 80.16p 82.96p 51,534,246
06/05/2025 80.00p 81.88p 79.40p 81.16p 9,934,595
05/05/2025 79.80p 80.40p 77.68p 79.98p 10,253,839
02/05/2025 79.80p 80.40p 77.68p 79.98p 10,253,839
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

Market data

Select a section