JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2025 80.82p 82.90p 80.82p 82.72p 12838956
04/12/2025 78.62p 81.42p 78.48p 80.50p 23378664
03/12/2025 78.14p 79.38p 78.00p 78.42p 11381552
02/12/2025 77.08p 78.32p 76.38p 77.82p 8791221
01/12/2025 77.14p 77.88p 76.04p 77.72p 8787180
28/11/2025 77.64p 77.82p 76.84p 77.26p 11843150
27/11/2025 77.08p 77.80p 75.88p 77.16p 11826527
26/11/2025 74.18p 77.37p 73.98p 76.74p 23262850
25/11/2025 73.46p 74.16p 71.70p 73.84p 25969580
24/11/2025 72.06p 74.28p 72.06p 73.56p 28259622
21/11/2025 75.60p 76.16p 72.88p 72.88p 34088968
20/11/2025 78.50p 80.38p 77.28p 77.28p 20645264
19/11/2025 77.20p 80.64p 76.86p 80.40p 27623120
18/11/2025 76.40p 77.80p 75.74p 77.00p 19719546
17/11/2025 82.34p 82.72p 78.44p 78.50p 18852224
14/11/2025 84.00p 84.02p 81.72p 82.40p 24472562
13/11/2025 85.64p 86.22p 84.10p 84.10p 10818359
12/11/2025 86.06p 87.26p 85.06p 85.26p 10092064
11/11/2025 85.30p 86.60p 84.04p 86.32p 15839996
10/11/2025 85.00p 86.36p 84.00p 84.76p 11716666
07/11/2025 84.12p 85.40p 83.58p 84.46p 9981204
06/11/2025 84.60p 87.40p 83.48p 83.76p 17167404
05/11/2025 85.30p 86.20p 84.60p 84.60p 24027292
04/11/2025 90.22p 91.24p 83.44p 85.80p 25849052
03/11/2025 93.32p 93.82p 90.08p 90.08p 12762041
31/10/2025 94.88p 95.26p 92.68p 93.18p 13644710
30/10/2025 98.00p 98.57p 94.94p 95.00p 13198364
29/10/2025 99.00p 99.92p 97.28p 98.32p 10022173
28/10/2025 99.02p 100.60p 98.76p 99.10p 9212904
27/10/2025 100.20p 101.10p 98.90p 99.38p 6854038
24/10/2025 101.05p 101.70p 98.90p 100.70p 5211283
23/10/2025 100.15p 101.95p 98.94p 100.25p 5142168
22/10/2025 98.82p 100.90p 98.22p 100.15p 7450404
21/10/2025 95.62p 98.44p 94.96p 98.34p 8072477
20/10/2025 94.46p 96.46p 93.82p 95.48p 7857725
17/10/2025 95.30p 96.24p 93.52p 95.44p 10805521
16/10/2025 95.56p 96.24p 94.16p 96.24p 5085661
15/10/2025 95.14p 96.08p 93.85p 95.02p 8077065
14/10/2025 94.34p 96.34p 94.24p 94.68p 9729975
13/10/2025 94.96p 96.99p 93.68p 95.62p 10598568
10/10/2025 98.76p 99.62p 95.04p 95.04p 12660501
09/10/2025 102.05p 102.60p 97.04p 97.86p 11109553
08/10/2025 102.45p 104.65p 101.10p 101.10p 23649254
07/10/2025 104.35p 105.00p 101.45p 102.00p 24598744
06/10/2025 103.40p 106.18p 103.15p 104.55p 11624123
03/10/2025 103.20p 103.55p 101.75p 103.30p 8094329
02/10/2025 102.95p 103.55p 99.86p 102.90p 18416978
01/10/2025 95.92p 101.80p 95.48p 101.80p 18713028
30/09/2025 93.42p 95.62p 93.00p 95.30p 11428851
29/09/2025 89.98p 93.09p 89.50p 93.02p 18144832
26/09/2025 88.58p 89.84p 87.38p 89.00p 10310024
25/09/2025 87.14p 91.02p 87.14p 88.58p 23587272
24/09/2025 90.94p 91.94p 85.76p 87.94p 36844708
23/09/2025 87.42p 89.74p 87.20p 88.60p 12430487
22/09/2025 88.08p 88.36p 86.54p 87.16p 13118908
19/09/2025 91.98p 91.98p 88.42p 88.42p 28791386
18/09/2025 92.00p 92.74p 89.84p 91.96p 10983314
17/09/2025 92.82p 93.68p 91.68p 92.30p 7566758
16/09/2025 90.94p 92.18p 90.94p 91.86p 26771670
15/09/2025 90.94p 92.22p 89.78p 92.18p 6385382
12/09/2025 92.62p 92.82p 89.44p 90.52p 8708111
11/09/2025 93.36p 93.36p 92.28p 92.52p 5646813
10/09/2025 93.36p 94.16p 91.07p 92.28p 8659793
09/09/2025 95.58p 96.02p 93.22p 93.40p 7302692
08/09/2025 95.04p 96.42p 94.34p 95.48p 8653550
05/09/2025 95.72p 96.38p 93.36p 94.46p 11741785
04/09/2025 94.62p 97.14p 94.12p 95.68p 6240848
03/09/2025 95.74p 96.50p 93.78p 94.38p 7974282
02/09/2025 96.78p 97.52p 93.82p 95.14p 8889704
01/09/2025 96.82p 97.58p 95.78p 96.70p 14659212
29/08/2025 100.00p 100.30p 96.32p 96.02p 13282354
28/08/2025 98.96p 101.25p 97.27p 100.10p 15315789
27/08/2025 98.72p 99.36p 94.32p 97.36p 25497648
26/08/2025 93.26p 96.59p 91.62p 94.02p 20664212
22/08/2025 91.70p 93.70p 91.30p 93.26p 10031616
21/08/2025 93.40p 93.40p 90.32p 91.94p 7584284
20/08/2025 93.80p 93.90p 92.30p 93.32p 9529988
19/08/2025 88.00p 94.57p 88.00p 93.90p 21410844
18/08/2025 87.18p 88.38p 87.18p 87.80p 3959838
15/08/2025 88.92p 89.44p 87.04p 87.52p 19298940
14/08/2025 89.12p 89.40p 87.38p 88.10p 27726840
13/08/2025 87.86p 89.06p 86.71p 88.98p 26415346
12/08/2025 86.06p 87.94p 84.58p 87.94p 8584813
11/08/2025 87.08p 88.66p 85.78p 85.82p 6894890
08/08/2025 86.84p 89.26p 86.38p 87.70p 7542708
07/08/2025 85.54p 86.32p 84.34p 86.16p 7817703
06/08/2025 86.24p 87.20p 85.18p 85.70p 9031578
05/08/2025 84.10p 85.38p 83.66p 85.38p 8381284
04/08/2025 84.48p 85.35p 83.56p 84.30p 8708968
01/08/2025 84.64p 86.14p 84.00p 84.42p 5676251
31/07/2025 86.20p 86.62p 84.98p 85.46p 8537809
30/07/2025 88.72p 88.98p 85.76p 85.90p 9121807
29/07/2025 90.68p 91.29p 89.06p 89.06p 9210677
28/07/2025 94.00p 94.00p 90.30p 90.86p 17154022
25/07/2025 92.00p 93.24p 89.88p 92.32p 11452029
24/07/2025 90.60p 93.50p 90.00p 93.00p 12170535
23/07/2025 86.58p 90.05p 85.91p 89.78p 12467978
22/07/2025 86.28p 86.72p 84.34p 85.80p 7245803
21/07/2025 85.82p 86.40p 84.84p 86.16p 6051464
18/07/2025 85.26p 86.98p 84.80p 85.40p 11510513
17/07/2025 83.40p 85.28p 82.14p 84.50p 11217034
16/07/2025 83.66p 84.68p 82.82p 82.82p 14847685
15/07/2025 85.50p 87.46p 83.56p 83.88p 13922291
14/07/2025 86.90p 88.40p 86.02p 86.12p 41052492
11/07/2025 89.34p 90.06p 87.40p 87.66p 46242096
10/07/2025 89.98p 91.26p 88.86p 90.62p 9637751
09/07/2025 88.66p 89.00p 86.56p 89.00p 15591460
08/07/2025 87.50p 88.82p 87.38p 88.42p 48304780
07/07/2025 90.02p 90.14p 86.92p 87.88p 14096814
04/07/2025 90.90p 91.54p 89.04p 90.04p 10088281
03/07/2025 90.36p 92.04p 90.22p 91.26p 30817556
02/07/2025 91.58p 91.60p 89.02p 90.00p 28950358
01/07/2025 89.00p 91.60p 88.58p 91.30p 15684295
30/06/2025 88.10p 89.50p 86.72p 88.74p 19744336
27/06/2025 85.00p 88.38p 85.00p 87.88p 38581872
26/06/2025 79.00p 81.70p 78.34p 81.70p 21468212
25/06/2025 76.06p 78.42p 75.96p 78.42p 37542476
24/06/2025 73.44p 77.16p 73.20p 76.68p 28733660
23/06/2025 72.10p 72.86p 70.13p 71.82p 18971716
20/06/2025 73.64p 74.50p 72.92p 72.92p 26861412
19/06/2025 74.54p 75.06p 73.54p 73.66p 9682459
18/06/2025 74.72p 75.74p 73.90p 75.14p 12006758
17/06/2025 75.40p 75.98p 74.32p 74.56p 9533542
16/06/2025 76.00p 77.09p 75.50p 75.50p 15262986
13/06/2025 76.08p 76.60p 74.56p 76.08p 16446121
12/06/2025 79.08p 79.72p 77.10p 77.30p 15703735
11/06/2025 81.60p 82.70p 80.20p 80.32p 13206220
10/06/2025 82.92p 83.60p 81.56p 81.94p 14031311
09/06/2025 80.86p 82.94p 79.42p 82.60p 9434084
06/06/2025 80.78p 82.08p 79.72p 80.56p 8565478
05/06/2025 80.48p 81.12p 79.61p 80.62p 8631219
04/06/2025 80.64p 82.64p 80.31p 80.74p 9043334
03/06/2025 82.40p 83.02p 80.40p 80.88p 8739324
02/06/2025 83.64p 84.60p 82.02p 82.56p 9695404
30/05/2025 83.08p 85.22p 82.64p 84.12p 33392396
29/05/2025 84.32p 85.58p 82.66p 82.86p 10777205
28/05/2025 83.68p 83.68p 81.98p 83.26p 11923487
27/05/2025 83.70p 84.92p 83.24p 83.58p 19120116
23/05/2025 85.52p 85.94p 81.66p 82.58p 11368450
22/05/2025 81.74p 86.68p 81.74p 85.16p 22703348
21/05/2025 90.00p 90.88p 80.98p 83.12p 48897616
20/05/2025 91.38p 92.98p 90.98p 92.98p 18810292
19/05/2025 92.00p 92.54p 90.10p 91.24p 62590904
16/05/2025 91.24p 93.80p 91.16p 92.74p 19205384
15/05/2025 92.36p 94.92p 91.18p 91.26p 47731144
14/05/2025 89.22p 91.74p 89.22p 90.02p 18646064
13/05/2025 88.70p 90.92p 88.50p 89.74p 14364067
12/05/2025 87.16p 90.37p 85.97p 88.74p 18541864
09/05/2025 84.54p 87.40p 84.43p 86.58p 12718429
08/05/2025 83.00p 86.76p 82.60p 84.50p 18089292
07/05/2025 80.98p 82.96p 80.16p 82.96p 51534248
06/05/2025 80.00p 81.88p 79.40p 81.16p 9934595
02/05/2025 79.80p 80.40p 77.68p 79.98p 10253839
01/05/2025 78.96p 79.96p 78.48p 79.76p 7335507
30/04/2025 80.42p 81.54p 77.94p 78.58p 50971616
29/04/2025 79.28p 81.19p 79.10p 80.74p 17301896
28/04/2025 77.54p 80.10p 77.06p 78.92p 7623219
25/04/2025 78.32p 79.24p 76.74p 77.54p 16295215
24/04/2025 76.40p 78.66p 76.20p 78.16p 51685652
23/04/2025 78.26p 78.76p 76.74p 77.20p 18852120
22/04/2025 76.00p 76.66p 74.24p 76.60p 8666047
17/04/2025 72.90p 75.24p 72.90p 75.00p 49882107
16/04/2025 74.50p 74.68p 72.18p 73.04p 9099435
15/04/2025 74.38p 75.36p 73.78p 75.06p 7790557
14/04/2025 74.02p 75.38p 72.98p 73.56p 18556524
11/04/2025 74.50p 75.66p 72.12p 72.12p 14928708
10/04/2025 80.00p 80.00p 72.08p 73.42p 34881696
09/04/2025 61.22p 71.96p 61.04p 69.18p 35247876
08/04/2025 64.80p 66.10p 62.40p 63.16p 17004010
07/04/2025 64.54p 67.80p 62.14p 63.48p 23038422
04/04/2025 65.58p 68.02p 64.00p 67.26p 23198452
03/04/2025 69.00p 69.18p 63.80p 65.34p 44707120
02/04/2025 69.90p 71.46p 68.69p 70.94p 12004616
01/04/2025 69.00p 69.70p 67.70p 69.40p 16249147
31/03/2025 70.70p 71.02p 67.72p 67.90p 18330600
28/03/2025 72.56p 74.16p 71.06p 71.96p 9499358
27/03/2025 72.12p 73.38p 71.40p 72.78p 11629095
26/03/2025 74.26p 74.26p 72.34p 72.94p 10814776
25/03/2025 73.82p 74.52p 72.84p 73.72p 13948754
24/03/2025 76.48p 76.56p 71.20p 73.74p 28171678
21/03/2025 77.48p 77.66p 74.56p 75.76p 30152570
20/03/2025 80.02p 82.34p 79.46p 79.82p 15959207
19/03/2025 77.76p 80.14p 77.48p 79.52p 18767068
18/03/2025 74.76p 78.54p 74.30p 77.94p 10326625
17/03/2025 72.92p 75.10p 72.58p 74.54p 15619861
14/03/2025 71.26p 73.60p 70.66p 72.60p 18870270
13/03/2025 72.84p 73.60p 71.09p 71.28p 14112226
12/03/2025 75.34p 75.48p 72.62p 72.88p 14162609
11/03/2025 77.00p 78.36p 75.19p 75.26p 18000972
10/03/2025 78.76p 80.40p 77.38p 77.68p 11426923
07/03/2025 75.64p 78.60p 74.90p 77.82p 12404404
06/03/2025 76.30p 77.68p 75.27p 75.64p 16480550
05/03/2025 78.18p 79.22p 75.46p 75.46p 19060498
04/03/2025 78.24p 79.20p 76.68p 76.68p 20331376
03/03/2025 77.82p 79.44p 77.30p 79.10p 10749698
28/02/2025 78.62p 79.60p 78.06p 78.06p 30497472
27/02/2025 78.92p 80.94p 78.16p 79.34p 14066454
26/02/2025 80.06p 81.46p 79.62p 79.90p 11840936
25/02/2025 81.04p 82.54p 79.92p 80.00p 9436687
24/02/2025 81.72p 82.08p 79.94p 81.88p 11580677

*Close Price adjusted for both dividends and splits