JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2022 98.64p 105.25p 98.02p 103.65p 7155584
30/09/2022 98.50p 103.05p 96.96p 100.20p 8695859
29/09/2022 104.25p 104.25p 98.74p 99.90p 10217167
28/09/2022 101.55p 104.60p 97.86p 104.60p 12035243
27/09/2022 103.35p 105.00p 99.76p 102.65p 12296782
26/09/2022 105.15p 106.00p 101.80p 102.85p 11953757
23/09/2022 113.50p 114.92p 105.85p 105.90p 11232960
22/09/2022 114.80p 121.55p 113.45p 113.45p 13523996
21/09/2022 119.70p 124.06p 119.70p 123.85p 9487980
20/09/2022 126.75p 126.80p 120.15p 122.90p 7939931
19/09/2022 126.60p 127.90p 124.20p 125.30p 16042499
16/09/2022 126.60p 127.90p 124.20p 125.30p 16042127
15/09/2022 127.10p 128.70p 125.70p 128.20p 6798189
14/09/2022 126.00p 129.45p 123.95p 125.90p 46988232
13/09/2022 131.10p 132.45p 126.90p 127.20p 6294632
12/09/2022 126.55p 132.75p 125.25p 131.50p 7118022
09/09/2022 126.40p 128.05p 125.65p 126.10p 5122034
08/09/2022 124.35p 127.10p 122.10p 126.35p 6755594
07/09/2022 124.85p 127.35p 121.97p 123.95p 22391492
06/09/2022 121.95p 130.55p 121.10p 126.50p 19921988
05/09/2022 117.25p 123.55p 116.50p 122.80p 10184038
02/09/2022 115.60p 120.15p 114.55p 119.95p 7873486
01/09/2022 111.95p 115.30p 110.35p 114.40p 7167841
31/08/2022 113.05p 115.40p 112.05p 112.95p 12344166
30/08/2022 109.00p 114.35p 108.70p 112.30p 18520622
29/08/2022 114.55p 115.00p 109.50p 109.65p 3751530
26/08/2022 114.55p 115.00p 109.50p 109.65p 3751530
25/08/2022 117.00p 117.80p 112.20p 113.90p 4871028
24/08/2022 116.00p 117.85p 113.65p 116.65p 11443755
23/08/2022 118.00p 119.73p 115.55p 115.80p 8046393
22/08/2022 123.70p 124.52p 119.05p 119.20p 3414039
19/08/2022 123.60p 127.25p 121.10p 124.05p 6624412
18/08/2022 128.70p 130.30p 124.20p 124.60p 4653864
17/08/2022 131.20p 133.14p 128.20p 128.20p 4443677
16/08/2022 131.20p 131.70p 127.26p 130.00p 5505211
15/08/2022 130.00p 130.58p 128.20p 129.25p 8591112
12/08/2022 130.90p 131.55p 127.50p 129.10p 6688933
11/08/2022 134.20p 134.37p 130.60p 131.55p 3323604
10/08/2022 126.10p 132.70p 125.15p 132.70p 6507219
09/08/2022 133.80p 135.16p 126.70p 126.70p 4713757
08/08/2022 131.40p 133.55p 129.65p 133.55p 3619471
05/08/2022 133.25p 136.00p 128.90p 130.15p 4021055
04/08/2022 133.10p 136.03p 132.88p 133.80p 4887018
03/08/2022 130.00p 132.35p 127.21p 131.65p 6253771
02/08/2022 130.95p 130.95p 126.65p 128.30p 6326922
01/08/2022 129.20p 131.71p 128.95p 130.75p 4715728
29/07/2022 127.40p 129.55p 126.45p 129.55p 20940882
28/07/2022 127.70p 128.40p 124.50p 126.55p 6456423
27/07/2022 128.25p 130.00p 124.97p 126.10p 7622349
26/07/2022 137.80p 138.05p 126.85p 127.75p 11033549
25/07/2022 141.75p 142.25p 137.20p 138.90p 5305008
22/07/2022 139.85p 143.15p 139.85p 141.90p 5457694
21/07/2022 140.15p 145.40p 140.05p 142.55p 10024090
20/07/2022 138.75p 140.45p 137.70p 139.80p 24977444
19/07/2022 131.10p 138.25p 130.15p 137.50p 10670438
18/07/2022 131.20p 132.23p 129.10p 132.00p 6840643
15/07/2022 123.85p 129.30p 122.90p 129.10p 8579879
14/07/2022 122.90p 126.35p 122.75p 123.70p 11010840
13/07/2022 125.90p 127.60p 121.65p 123.55p 26585824
12/07/2022 122.30p 125.45p 121.60p 125.20p 10110935
11/07/2022 122.30p 125.15p 122.30p 123.45p 4103293
08/07/2022 122.35p 126.20p 121.65p 124.95p 9315825
07/07/2022 119.05p 123.15p 118.40p 122.25p 18809674
06/07/2022 115.75p 120.00p 115.75p 118.35p 7187949
05/07/2022 115.60p 117.55p 110.20p 113.15p 5251638
04/07/2022 118.60p 119.30p 113.80p 114.70p 3351934
01/07/2022 114.25p 118.75p 113.20p 117.65p 7973717
30/06/2022 113.65p 116.10p 112.00p 115.40p 6904224
29/06/2022 115.65p 117.12p 114.40p 116.00p 4184372
28/06/2022 119.30p 120.05p 117.00p 117.70p 4968981
27/06/2022 119.50p 122.30p 117.85p 118.70p 6433475
24/06/2022 114.40p 119.87p 112.05p 119.10p 7354090
23/06/2022 111.05p 116.30p 111.05p 114.20p 11597302
22/06/2022 105.80p 118.50p 103.97p 113.85p 14291044
21/06/2022 107.30p 107.85p 105.65p 106.80p 5650358
20/06/2022 106.30p 108.85p 105.20p 106.35p 6150406
17/06/2022 105.00p 107.70p 102.90p 106.45p 14461904
16/06/2022 108.90p 110.00p 100.97p 102.90p 17658208
15/06/2022 114.40p 115.15p 111.35p 111.35p 42620292
14/06/2022 116.85p 116.85p 110.84p 111.75p 12257487
13/06/2022 115.15p 116.01p 112.56p 114.95p 57827616
10/06/2022 120.45p 120.75p 116.40p 116.75p 8894851
09/06/2022 121.05p 122.40p 118.75p 121.50p 8475439
08/06/2022 121.40p 122.45p 118.55p 122.25p 7509825
07/06/2022 120.80p 122.15p 115.12p 118.45p 18944700
06/06/2022 123.65p 126.35p 122.80p 123.25p 7215939
03/06/2022 123.60p 125.55p 122.10p 122.10p 11893493
02/06/2022 123.60p 125.55p 122.10p 122.10p 11893493
01/06/2022 123.60p 125.55p 122.10p 122.10p 11763163
31/05/2022 124.50p 125.45p 121.25p 122.65p 42113732
30/05/2022 121.45p 127.10p 120.15p 124.50p 10704436
27/05/2022 119.70p 122.10p 118.55p 119.95p 18432316
26/05/2022 100.00p 119.70p 98.94p 119.15p 34485824
25/05/2022 120.80p 123.50p 112.00p 112.00p 30536808
24/05/2022 122.15p 122.35p 117.90p 119.30p 9746133
23/05/2022 123.50p 124.50p 121.71p 123.65p 8135286
20/05/2022 123.50p 123.75p 120.65p 121.50p 9397913
19/05/2022 122.85p 123.62p 119.90p 122.20p 17201976
18/05/2022 132.90p 134.59p 124.60p 124.70p 27241446
17/05/2022 131.75p 135.45p 130.30p 131.85p 25886332
16/05/2022 130.95p 130.95p 126.20p 130.65p 10977229
13/05/2022 128.15p 132.05p 127.00p 131.45p 9299358
12/05/2022 119.50p 127.90p 118.40p 126.75p 17010140
11/05/2022 118.10p 120.10p 117.10p 118.90p 10986269
10/05/2022 119.80p 120.15p 116.90p 116.95p 11980104
09/05/2022 123.15p 124.55p 117.55p 117.55p 22808208
06/05/2022 126.25p 128.90p 121.75p 123.55p 14744270
05/05/2022 130.45p 132.15p 127.45p 128.05p 15651134
04/05/2022 135.00p 135.30p 128.30p 128.50p 17233620
03/05/2022 133.20p 135.40p 131.30p 134.85p 12375356
02/05/2022 133.75p 136.05p 132.40p 133.40p 8788156
29/04/2022 133.75p 136.05p 132.40p 133.40p 8788156
28/04/2022 131.05p 134.85p 130.90p 133.35p 8724495
27/04/2022 133.85p 134.40p 129.92p 130.00p 7704322
26/04/2022 141.50p 141.50p 132.55p 133.45p 11352783
25/04/2022 140.90p 143.10p 139.05p 140.40p 8093757
22/04/2022 145.80p 148.90p 144.40p 144.80p 5583154
21/04/2022 145.20p 148.70p 144.00p 147.25p 7304393
20/04/2022 143.95p 146.00p 142.35p 144.50p 5894143
19/04/2022 146.80p 147.13p 140.90p 143.05p 8756610
18/04/2022 148.25p 148.60p 146.30p 147.50p 19703400
15/04/2022 148.25p 148.60p 146.30p 147.50p 19703400
14/04/2022 148.25p 148.60p 146.30p 147.50p 19703400
13/04/2022 146.50p 147.55p 142.25p 147.55p 14223730
12/04/2022 142.95p 150.25p 142.00p 147.40p 10532136
11/04/2022 146.00p 147.15p 143.15p 144.25p 8546217
08/04/2022 147.50p 147.60p 144.95p 147.00p 4613140
07/04/2022 147.15p 149.10p 144.65p 145.15p 4664076
06/04/2022 153.80p 154.20p 144.50p 146.05p 12746946
05/04/2022 155.80p 156.85p 153.10p 153.90p 14741268
04/04/2022 151.10p 156.35p 149.60p 156.05p 4517802
01/04/2022 149.35p 153.25p 148.95p 150.75p 11248315
31/03/2022 154.35p 154.55p 148.25p 148.25p 10152311
30/03/2022 161.15p 162.52p 152.45p 152.90p 12271736
29/03/2022 154.05p 161.90p 153.25p 160.35p 7913743
28/03/2022 150.40p 153.25p 149.90p 151.85p 6318477
25/03/2022 147.70p 152.75p 147.40p 150.20p 9596861
24/03/2022 150.50p 152.95p 146.50p 147.65p 6688214
23/03/2022 154.20p 155.15p 150.25p 151.60p 7743585
22/03/2022 150.80p 154.85p 149.80p 153.30p 10341550
21/03/2022 151.10p 151.10p 146.20p 148.90p 8671758
18/03/2022 149.60p 151.05p 145.85p 151.05p 19369808
17/03/2022 151.30p 152.10p 146.90p 149.00p 5402808
16/03/2022 143.25p 150.55p 143.25p 149.00p 9664874
15/03/2022 143.60p 144.73p 139.95p 141.75p 7135068
14/03/2022 141.80p 146.05p 141.18p 144.45p 4270478
11/03/2022 141.30p 145.66p 139.75p 140.30p 7104897
10/03/2022 144.65p 145.10p 139.20p 141.15p 6587104
09/03/2022 135.55p 144.70p 134.70p 144.65p 13315399
08/03/2022 129.35p 134.80p 128.70p 131.75p 9881993
07/03/2022 128.30p 135.35p 121.20p 131.85p 11055231
04/03/2022 138.65p 139.75p 131.40p 131.55p 10610944
03/03/2022 146.05p 150.45p 140.65p 141.05p 13435453
02/03/2022 143.40p 147.40p 141.80p 146.10p 14711857
01/03/2022 151.25p 151.69p 144.65p 144.80p 9345279
28/02/2022 148.20p 151.00p 145.75p 151.00p 17687362
25/02/2022 157.25p 158.80p 148.71p 150.25p 16540882
24/02/2022 148.55p 158.30p 145.99p 153.50p 12419389
23/02/2022 162.70p 162.70p 155.85p 155.85p 11481381
22/02/2022 157.70p 163.60p 156.91p 160.60p 23599864
21/02/2022 167.15p 167.80p 159.30p 161.55p 8492457
18/02/2022 166.40p 168.30p 164.65p 165.70p 10819895
17/02/2022 166.00p 174.35p 164.25p 165.00p 24233428
16/02/2022 168.50p 169.60p 164.70p 166.00p 14249813
15/02/2022 168.15p 170.83p 167.75p 168.85p 4714236
14/02/2022 171.15p 171.90p 166.10p 168.50p 5522781
11/02/2022 176.10p 177.60p 174.65p 174.65p 14894524
10/02/2022 182.70p 182.70p 175.60p 178.85p 6876109
09/02/2022 181.30p 183.35p 180.40p 181.90p 10114968
08/02/2022 184.00p 184.45p 177.19p 179.05p 7926423
07/02/2022 182.95p 184.46p 181.40p 181.40p 7662718
04/02/2022 186.00p 189.35p 182.00p 182.00p 5001929
03/02/2022 188.00p 189.05p 183.35p 184.30p 6790902
02/02/2022 192.30p 194.50p 188.30p 188.30p 6052643
01/02/2022 188.60p 193.70p 188.60p 191.40p 9839771
31/01/2022 189.95p 191.10p 185.35p 188.05p 6701377
28/01/2022 186.85p 190.45p 185.60p 188.30p 15374675
27/01/2022 179.90p 187.80p 178.60p 187.00p 7877893
26/01/2022 184.85p 186.30p 183.55p 184.00p 8188834
25/01/2022 185.90p 186.75p 180.20p 182.55p 6469064
24/01/2022 190.65p 192.85p 180.85p 182.90p 19414184
21/01/2022 190.75p 194.00p 189.55p 192.70p 5044282
20/01/2022 193.15p 196.60p 192.20p 194.65p 9092183
19/01/2022 186.95p 195.60p 185.65p 191.80p 12205018
18/01/2022 195.00p 195.00p 189.10p 189.10p 5916042
17/01/2022 195.00p 198.74p 193.00p 196.00p 11037202
14/01/2022 198.35p 202.44p 191.15p 193.00p 13717381
13/01/2022 210.60p 211.10p 194.60p 197.95p 32554250
12/01/2022 228.30p 229.40p 211.40p 211.50p 21778388
11/01/2022 214.00p 219.80p 212.60p 218.80p 7072427
10/01/2022 215.40p 217.20p 209.60p 212.80p 9515200
07/01/2022 211.40p 217.40p 211.40p 214.00p 4539571
06/01/2022 213.80p 215.60p 210.60p 212.80p 5489993
05/01/2022 215.80p 220.40p 215.20p 219.00p 6043046
04/01/2022 221.00p 225.20p 214.20p 215.80p 6393722
31/12/2021 216.00p 219.60p 216.00p 217.80p 1152145
30/12/2021 215.00p 218.40p 214.40p 218.40p 2509847
29/12/2021 214.80p 219.27p 214.20p 215.20p 3254022
24/12/2021 212.00p 214.78p 208.82p 211.40p 807757
23/12/2021 208.00p 211.40p 208.00p 210.80p 2918946

*Close Price adjusted for both dividends and splits