JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2023 156.10p 158.93p 156.10p 157.40p 5706833
19/07/2023 155.25p 159.15p 153.35p 157.15p 39372116
18/07/2023 153.15p 154.55p 152.50p 153.70p 5793303
17/07/2023 151.40p 153.15p 150.27p 152.60p 14502033
14/07/2023 150.50p 152.65p 150.40p 151.95p 6814885
13/07/2023 151.10p 153.32p 150.45p 151.15p 6009797
12/07/2023 145.00p 150.62p 144.45p 150.15p 5273256
11/07/2023 142.25p 145.45p 140.70p 144.50p 8151677
10/07/2023 140.00p 142.00p 139.20p 141.05p 5523377
07/07/2023 138.10p 141.70p 135.90p 141.00p 5602525
06/07/2023 144.25p 144.25p 137.00p 138.00p 11809342
05/07/2023 146.25p 148.00p 145.15p 145.25p 6316092
04/07/2023 145.70p 148.20p 144.70p 147.70p 5036904
03/07/2023 146.90p 148.20p 143.45p 146.00p 3592854
30/06/2023 143.15p 146.50p 141.05p 146.00p 35450668
29/06/2023 146.45p 146.45p 142.85p 143.90p 6306979
28/06/2023 144.90p 146.20p 142.85p 144.15p 12736000
27/06/2023 139.25p 143.01p 137.21p 142.60p 13099702
26/06/2023 142.80p 146.80p 142.00p 146.60p 6151497
23/06/2023 148.70p 150.55p 141.35p 143.80p 12150687
22/06/2023 145.90p 150.40p 143.85p 149.75p 9529970
21/06/2023 144.90p 147.89p 144.12p 146.40p 5678551
20/06/2023 148.45p 150.50p 145.38p 147.30p 10207691
19/06/2023 147.30p 152.35p 144.40p 148.40p 11443858
16/06/2023 145.15p 150.30p 144.95p 149.10p 16608471
15/06/2023 147.95p 149.20p 143.85p 147.30p 15543482
14/06/2023 147.40p 148.45p 144.35p 148.25p 10295781
13/06/2023 148.40p 150.35p 146.10p 148.35p 8224445
12/06/2023 151.05p 151.30p 146.20p 148.95p 5341831
09/06/2023 149.95p 153.55p 146.45p 148.65p 6858081
08/06/2023 152.55p 154.30p 150.00p 151.00p 11733911
07/06/2023 154.65p 156.10p 153.60p 153.90p 5642219
06/06/2023 154.50p 155.30p 152.60p 154.85p 6585696
05/06/2023 157.60p 157.90p 154.30p 155.00p 3478595
02/06/2023 154.05p 159.00p 154.05p 156.90p 6704167
01/06/2023 151.25p 154.40p 150.62p 152.35p 5686689
31/05/2023 153.00p 153.45p 151.45p 152.00p 16906076
30/05/2023 151.80p 154.55p 151.45p 153.45p 9213467
26/05/2023 149.50p 152.20p 145.95p 151.00p 12060754
25/05/2023 150.45p 150.60p 147.25p 148.65p 7159775
24/05/2023 153.90p 155.50p 149.90p 150.45p 11296029
23/05/2023 159.60p 159.95p 154.20p 155.95p 8925910
22/05/2023 160.50p 165.24p 159.90p 160.40p 13659006
19/05/2023 174.35p 174.35p 158.90p 159.25p 23644202
18/05/2023 167.45p 173.45p 166.07p 172.65p 8806971
17/05/2023 168.00p 168.80p 156.30p 163.00p 21807490
16/05/2023 173.75p 175.05p 169.25p 170.25p 15118765
15/05/2023 174.60p 178.10p 173.20p 174.60p 6893968
12/05/2023 170.30p 175.40p 169.31p 173.25p 16109546
11/05/2023 163.75p 168.60p 163.60p 168.60p 7671844
10/05/2023 165.05p 165.70p 162.20p 164.40p 4610102
09/05/2023 165.10p 167.90p 164.35p 164.55p 8594231
05/05/2023 161.40p 163.50p 160.15p 162.65p 17401637
04/05/2023 162.65p 162.65p 159.55p 159.85p 2984492
03/05/2023 163.95p 165.35p 161.60p 163.00p 8980687
02/05/2023 161.35p 164.00p 161.35p 162.10p 9771630
28/04/2023 161.20p 162.05p 158.37p 161.05p 19666762
27/04/2023 161.40p 162.95p 159.35p 159.85p 6198074
26/04/2023 168.05p 169.30p 159.65p 162.55p 8257792
25/04/2023 166.65p 166.85p 164.70p 166.05p 6274918
24/04/2023 165.30p 169.45p 162.65p 167.65p 6629175
21/04/2023 164.60p 165.35p 161.65p 165.30p 5348213
20/04/2023 164.20p 164.25p 161.80p 164.25p 4219413
19/04/2023 165.75p 165.96p 163.05p 163.60p 5220559
18/04/2023 167.30p 168.47p 165.85p 166.60p 6292328
17/04/2023 167.00p 167.65p 164.85p 166.35p 19124420
14/04/2023 166.60p 167.45p 164.55p 166.55p 7682465
13/04/2023 168.50p 169.62p 165.90p 166.30p 9067134
12/04/2023 169.25p 169.65p 167.50p 167.55p 6120071
11/04/2023 168.10p 170.15p 167.90p 168.70p 29641740
06/04/2023 166.30p 168.15p 163.05p 166.05p 11301086
05/04/2023 171.80p 172.10p 165.80p 167.05p 5487698
04/04/2023 175.85p 176.12p 171.30p 171.95p 11902833
03/04/2023 175.40p 178.09p 173.75p 174.15p 6825162
31/03/2023 175.70p 178.00p 174.70p 177.75p 8975363
30/03/2023 169.85p 176.20p 168.48p 175.40p 5937686
29/03/2023 169.15p 169.70p 164.25p 168.20p 4153559
28/03/2023 168.20p 168.85p 165.55p 167.75p 43899280
27/03/2023 166.95p 167.60p 164.95p 166.15p 29157892
24/03/2023 169.65p 169.75p 162.40p 163.95p 8599279
23/03/2023 171.70p 173.25p 168.95p 171.05p 4748901
22/03/2023 169.50p 173.45p 169.20p 172.20p 7762395
21/03/2023 166.90p 171.45p 166.85p 169.80p 7051743
20/03/2023 159.75p 166.00p 157.50p 164.35p 11159162
17/03/2023 167.95p 169.64p 159.80p 162.30p 14414719
16/03/2023 164.50p 167.35p 160.10p 166.70p 10953947
15/03/2023 168.50p 169.15p 156.60p 161.90p 15744776
14/03/2023 165.40p 169.25p 163.12p 168.70p 7607058
13/03/2023 173.85p 176.25p 165.85p 166.35p 9963303
10/03/2023 179.95p 179.95p 170.70p 173.65p 8533267
09/03/2023 178.00p 180.00p 174.60p 179.20p 5632382
08/03/2023 180.15p 213.12p 176.50p 179.45p 9255308
07/03/2023 178.85p 183.80p 178.06p 181.10p 8435870
06/03/2023 182.00p 183.80p 180.30p 180.55p 7532889
03/03/2023 181.20p 182.55p 180.25p 181.80p 4006832
02/03/2023 178.85p 181.25p 177.36p 181.00p 4845134
01/03/2023 179.40p 181.35p 178.55p 179.80p 13788414
28/02/2023 179.10p 182.10p 177.70p 181.10p 11353914
27/02/2023 181.90p 182.45p 179.65p 179.80p 9363943
24/02/2023 182.65p 183.35p 179.00p 179.80p 3795012
23/02/2023 180.50p 183.55p 179.84p 182.05p 4369435
22/02/2023 179.70p 180.70p 177.65p 180.00p 4016244
21/02/2023 181.55p 183.10p 179.53p 180.75p 6070562
20/02/2023 180.00p 182.97p 179.50p 179.50p 12143417
17/02/2023 181.40p 183.75p 180.10p 180.80p 9527660
16/02/2023 182.30p 184.80p 180.55p 183.05p 2601941
15/02/2023 178.35p 182.90p 177.70p 182.00p 4188523
14/02/2023 182.20p 182.90p 178.35p 178.35p 19884324
13/02/2023 178.80p 181.35p 176.78p 180.95p 5537691
10/02/2023 175.00p 180.55p 173.57p 178.90p 14624438
09/02/2023 182.10p 183.30p 179.75p 181.75p 11251609
08/02/2023 181.15p 185.55p 180.20p 181.10p 7272555
07/02/2023 183.65p 184.65p 176.75p 179.45p 10593769
06/02/2023 184.40p 186.28p 179.50p 182.15p 11303230
03/02/2023 182.55p 186.65p 177.85p 186.65p 16020606
02/02/2023 167.10p 183.15p 166.65p 181.50p 17864678
01/02/2023 163.25p 165.15p 162.25p 163.30p 16747723
31/01/2023 161.70p 163.50p 160.27p 162.75p 16556467
30/01/2023 160.80p 162.85p 159.45p 162.40p 30062100
27/01/2023 164.80p 166.80p 161.60p 161.60p 8147989
26/01/2023 162.70p 165.90p 161.80p 164.40p 9434227
25/01/2023 161.55p 163.41p 158.40p 160.65p 5435295
24/01/2023 159.05p 163.35p 158.70p 160.85p 10095450
23/01/2023 157.30p 159.85p 157.02p 158.80p 5415190
20/01/2023 153.80p 157.95p 150.63p 157.00p 14671107
19/01/2023 154.90p 157.80p 152.30p 152.75p 6747084
18/01/2023 160.00p 160.36p 154.80p 156.00p 13269682
17/01/2023 161.50p 162.00p 157.30p 158.50p 7550221
16/01/2023 161.65p 162.20p 159.25p 161.75p 6075234
13/01/2023 159.95p 161.45p 157.15p 160.10p 9551645
12/01/2023 151.80p 162.15p 150.90p 159.70p 16558484
11/01/2023 146.00p 152.20p 144.80p 150.75p 20015680
10/01/2023 139.65p 142.35p 139.30p 140.90p 21993798
09/01/2023 143.15p 144.00p 138.65p 140.60p 5853123
06/01/2023 139.40p 143.65p 137.85p 142.55p 10647864
05/01/2023 136.60p 142.30p 136.58p 139.40p 27541300
04/01/2023 130.85p 135.25p 129.02p 135.25p 7993994
03/01/2023 127.15p 131.45p 127.10p 129.70p 6959340
30/12/2022 123.55p 127.05p 122.45p 126.15p 2432717
29/12/2022 121.20p 123.35p 120.05p 123.15p 2215835
28/12/2022 119.75p 123.60p 119.65p 122.15p 4933247
23/12/2022 119.70p 120.55p 118.47p 119.55p 2214180
22/12/2022 120.75p 122.25p 118.40p 119.25p 5571385
21/12/2022 115.55p 122.45p 115.50p 120.15p 9679179
20/12/2022 114.65p 114.96p 113.25p 113.25p 4514233
19/12/2022 118.45p 118.45p 115.30p 115.65p 4207266
16/12/2022 119.25p 119.25p 115.85p 118.10p 16429582
15/12/2022 121.90p 121.90p 118.45p 118.95p 9067092
14/12/2022 122.95p 122.95p 120.50p 121.60p 17275728
13/12/2022 122.10p 128.00p 120.25p 122.60p 8444113
12/12/2022 122.40p 122.45p 119.88p 120.90p 5550208
09/12/2022 124.05p 124.60p 121.05p 122.90p 5397187
08/12/2022 125.90p 126.75p 122.65p 123.20p 19334396
07/12/2022 126.30p 128.25p 125.60p 126.15p 9953813
06/12/2022 128.65p 129.40p 125.65p 126.45p 9961582
05/12/2022 129.00p 130.20p 127.90p 128.65p 7860927
02/12/2022 128.50p 131.15p 126.10p 128.80p 4807517
01/12/2022 129.65p 130.20p 127.05p 128.00p 5010392
30/11/2022 126.15p 127.60p 125.35p 126.05p 11943241
29/11/2022 124.20p 127.30p 124.20p 124.45p 24013936
28/11/2022 123.50p 126.00p 122.90p 124.50p 3616871
25/11/2022 125.65p 125.95p 123.25p 124.55p 4986365
24/11/2022 126.40p 128.60p 125.20p 125.70p 4132196
23/11/2022 123.80p 126.65p 122.27p 126.25p 6000605
22/11/2022 119.70p 123.30p 118.55p 123.30p 9413290
21/11/2022 119.60p 121.10p 118.28p 120.10p 5328991
18/11/2022 115.50p 120.40p 113.60p 119.60p 9401334
17/11/2022 114.90p 116.33p 111.65p 114.65p 4807412
16/11/2022 118.85p 120.55p 113.45p 114.95p 26065020
15/11/2022 121.30p 121.92p 117.65p 119.75p 7013747
14/11/2022 120.45p 122.02p 117.75p 119.60p 14081282
11/11/2022 116.20p 121.65p 115.20p 120.50p 18563986
10/11/2022 106.35p 116.85p 105.25p 116.35p 10406905
09/11/2022 107.30p 108.10p 106.10p 107.45p 5627932
08/11/2022 102.65p 107.90p 101.72p 107.90p 34591104
07/11/2022 104.05p 106.21p 102.45p 104.40p 12415556
04/11/2022 98.76p 104.10p 98.76p 104.05p 6730814
03/11/2022 99.20p 99.82p 97.30p 98.50p 10609823
02/11/2022 101.00p 102.55p 99.58p 100.90p 34561396
01/11/2022 99.40p 103.12p 98.68p 100.20p 8663454
31/10/2022 97.38p 98.28p 95.62p 97.44p 21094970
28/10/2022 99.64p 100.46p 96.86p 96.86p 4710728
27/10/2022 99.98p 102.50p 99.50p 101.55p 6203549
26/10/2022 98.18p 102.10p 97.62p 101.55p 12075059
25/10/2022 96.70p 98.30p 94.16p 98.30p 10460112
24/10/2022 96.00p 96.64p 93.76p 95.54p 12720218
21/10/2022 97.86p 97.86p 92.50p 94.18p 13385821
20/10/2022 98.00p 101.35p 97.18p 100.30p 4478185
19/10/2022 99.24p 99.68p 96.42p 98.42p 10310490
18/10/2022 100.00p 100.50p 98.12p 98.94p 7953304
17/10/2022 96.24p 99.74p 93.80p 98.64p 23563664
14/10/2022 95.88p 97.46p 94.70p 95.50p 20283708
13/10/2022 90.00p 95.32p 88.40p 94.00p 13897409
12/10/2022 98.12p 99.08p 88.65p 89.20p 21424636
11/10/2022 101.05p 101.39p 97.18p 99.46p 10241427
10/10/2022 99.02p 102.40p 98.54p 101.60p 5890599
07/10/2022 103.45p 103.85p 99.74p 99.74p 7751381
06/10/2022 106.55p 107.37p 103.50p 104.10p 5690038
05/10/2022 107.75p 108.87p 103.15p 104.50p 5201651
04/10/2022 105.00p 108.85p 103.95p 107.95p 9827082

*Close Price adjusted for both dividends and splits