Market data

Select a section

JD Sports Fashion

(JD.)
Sector: Retailers
82.58p
-2.58p -3.03
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section