JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/01/2024 106.40p 109.15p 105.85p 108.80p 22897764
16/01/2024 112.45p 112.55p 107.35p 107.35p 16057139
15/01/2024 114.45p 115.15p 113.20p 113.30p 5556067
12/01/2024 111.00p 115.15p 110.70p 114.45p 11383629
11/01/2024 113.10p 116.05p 110.05p 110.30p 52762904
10/01/2024 114.35p 116.30p 113.15p 113.30p 11129904
09/01/2024 120.40p 121.50p 114.25p 114.35p 12826442
08/01/2024 119.00p 120.25p 115.55p 119.35p 13453878
05/01/2024 117.25p 121.55p 117.25p 120.10p 19814028
04/01/2024 130.00p 134.75p 116.20p 119.70p 104675184
03/01/2024 160.90p 161.75p 155.05p 155.45p 7611099
02/01/2024 166.30p 166.75p 159.95p 160.60p 9762237
29/12/2023 168.00p 168.70p 165.95p 165.95p 1906642
28/12/2023 168.00p 168.30p 166.50p 167.45p 2809462
27/12/2023 166.65p 168.40p 165.05p 167.90p 4654496
22/12/2023 162.60p 166.35p 162.00p 165.00p 4859672
21/12/2023 172.25p 175.35p 172.05p 173.95p 4033896
20/12/2023 176.10p 177.75p 171.10p 174.30p 6584617
19/12/2023 172.05p 173.50p 170.85p 172.50p 14703116
18/12/2023 172.85p 174.20p 170.60p 171.50p 4419812
15/12/2023 176.00p 177.50p 172.65p 173.15p 14490214
14/12/2023 173.90p 177.45p 169.10p 175.15p 8009797
13/12/2023 172.05p 173.90p 170.00p 170.15p 14863428
12/12/2023 173.25p 175.25p 171.30p 172.75p 8398076
11/12/2023 167.60p 172.60p 166.21p 172.60p 7797510
08/12/2023 166.25p 168.70p 164.80p 166.95p 7240331
07/12/2023 167.00p 169.70p 164.50p 165.80p 7436575
06/12/2023 165.65p 169.52p 164.00p 168.65p 7846576
05/12/2023 163.80p 166.33p 162.30p 165.00p 12118952
04/12/2023 160.45p 165.95p 159.35p 164.90p 12859397
01/12/2023 155.10p 160.40p 155.10p 160.35p 7026936
30/11/2023 156.40p 160.40p 156.30p 157.05p 17688084
29/11/2023 148.65p 159.60p 148.15p 157.30p 9090378
28/11/2023 147.15p 149.60p 146.40p 148.80p 6647614
27/11/2023 148.15p 150.80p 145.50p 148.75p 4421829
24/11/2023 147.90p 149.35p 146.95p 148.20p 4836212
23/11/2023 148.90p 151.45p 145.48p 147.90p 7156191
22/11/2023 144.95p 151.55p 143.95p 150.35p 11166470
21/11/2023 139.30p 147.10p 136.45p 144.60p 8980445
20/11/2023 139.35p 141.00p 137.20p 139.10p 4373337
17/11/2023 137.55p 139.80p 136.15p 138.75p 6489184
16/11/2023 141.55p 141.90p 136.85p 137.10p 4878890
15/11/2023 140.15p 144.20p 138.65p 141.95p 10109060
14/11/2023 135.45p 139.70p 132.80p 139.70p 4850804
13/11/2023 134.00p 135.30p 132.95p 133.90p 10784482
10/11/2023 133.60p 134.15p 131.75p 133.95p 4717541
09/11/2023 133.80p 136.20p 132.55p 134.55p 35160992
08/11/2023 134.15p 136.18p 133.40p 134.20p 5334904
07/11/2023 132.40p 135.10p 132.00p 134.20p 4668891
06/11/2023 133.35p 134.50p 131.95p 132.00p 23239232
03/11/2023 127.20p 132.90p 124.80p 131.35p 8618214
02/11/2023 128.15p 131.60p 125.05p 126.45p 8246558
01/11/2023 128.20p 129.30p 124.15p 126.60p 9355620
31/10/2023 128.40p 130.45p 127.45p 127.50p 13272904
30/10/2023 127.45p 128.85p 126.65p 127.80p 9923639
27/10/2023 126.90p 128.25p 125.34p 126.10p 4044174
26/10/2023 125.00p 127.30p 124.00p 126.75p 8400741
25/10/2023 128.30p 129.15p 124.97p 126.20p 6955838
24/10/2023 130.00p 131.35p 127.80p 128.95p 3708808
23/10/2023 127.40p 128.55p 125.75p 128.35p 4523608
20/10/2023 128.80p 129.75p 125.00p 126.30p 8560342
19/10/2023 132.20p 134.50p 130.00p 130.00p 7049882
18/10/2023 137.80p 141.65p 133.25p 133.50p 5682538
17/10/2023 133.50p 137.00p 132.35p 136.75p 5143332
16/10/2023 131.65p 134.25p 129.90p 133.85p 12613568
13/10/2023 136.95p 139.50p 130.70p 130.85p 8032699
12/10/2023 139.00p 140.55p 137.25p 137.45p 17001540
11/10/2023 143.25p 143.40p 138.45p 138.60p 26085454
10/10/2023 140.75p 145.10p 139.80p 144.15p 4236582
09/10/2023 140.50p 142.30p 138.00p 138.75p 7470884
06/10/2023 140.50p 143.16p 138.65p 143.15p 8803795
05/10/2023 144.05p 145.55p 139.95p 140.00p 33013220
04/10/2023 144.40p 145.50p 142.95p 144.30p 7754609
03/10/2023 148.00p 150.50p 144.20p 145.60p 11847102
02/10/2023 149.95p 152.35p 148.70p 149.10p 6311434
29/09/2023 149.25p 151.80p 148.85p 149.70p 11863872
28/09/2023 144.05p 145.20p 141.56p 142.85p 7252795
27/09/2023 145.60p 148.02p 144.35p 144.35p 53113812
26/09/2023 144.35p 147.25p 144.20p 145.55p 8590772
25/09/2023 146.20p 148.60p 143.35p 145.65p 6805508
22/09/2023 144.60p 149.60p 144.25p 147.00p 13539655
21/09/2023 141.00p 145.50p 138.00p 144.90p 39820012
20/09/2023 135.00p 136.65p 132.90p 132.95p 11658940
19/09/2023 136.00p 137.05p 132.26p 133.40p 5573049
18/09/2023 139.40p 140.30p 135.90p 136.05p 4291927
15/09/2023 141.80p 142.15p 139.40p 139.65p 14810978
14/09/2023 137.00p 140.90p 134.70p 140.65p 11626958
13/09/2023 140.00p 140.00p 136.05p 137.00p 10228806
12/09/2023 140.30p 142.95p 138.70p 140.45p 5202707
11/09/2023 137.75p 140.30p 137.60p 139.50p 9158376
08/09/2023 134.95p 139.55p 134.95p 137.75p 11052782
07/09/2023 136.00p 138.40p 134.25p 134.25p 6060295
06/09/2023 139.70p 141.15p 138.30p 139.30p 4438637
05/09/2023 140.80p 142.35p 139.10p 140.95p 3836953
04/09/2023 144.85p 145.65p 142.25p 142.55p 13657538
01/09/2023 146.50p 146.70p 143.95p 144.05p 4654326
31/08/2023 143.55p 147.65p 141.87p 145.25p 6321834
30/08/2023 144.00p 146.05p 140.75p 143.25p 8743869
29/08/2023 143.05p 145.15p 139.50p 145.05p 6152756
25/08/2023 139.40p 140.50p 137.45p 139.00p 3966358
24/08/2023 136.85p 140.60p 134.65p 139.90p 11556614
23/08/2023 140.65p 145.15p 130.45p 133.15p 52771160
22/08/2023 152.00p 154.40p 139.95p 140.75p 53206764
21/08/2023 150.15p 152.30p 149.70p 151.10p 26625338
18/08/2023 152.45p 152.60p 147.20p 149.70p 8187555
17/08/2023 152.70p 154.95p 152.55p 153.40p 8130324
16/08/2023 149.00p 155.80p 147.80p 153.65p 8044873
15/08/2023 145.70p 150.10p 144.65p 149.40p 5465226
14/08/2023 144.60p 146.45p 143.85p 146.45p 7632172
11/08/2023 144.85p 145.75p 143.30p 143.30p 3467801
10/08/2023 145.30p 146.85p 143.65p 146.20p 9599732
09/08/2023 148.95p 148.95p 143.90p 143.95p 7680218
08/08/2023 145.85p 147.65p 144.80p 146.00p 5601101
07/08/2023 147.85p 150.55p 145.90p 146.80p 3331972
04/08/2023 149.20p 150.30p 147.60p 149.25p 6797962
03/08/2023 148.00p 152.45p 147.20p 150.70p 4795525
02/08/2023 150.00p 151.20p 148.35p 148.50p 5521762
01/08/2023 156.75p 157.02p 152.16p 153.25p 9045856
31/07/2023 156.75p 158.25p 155.65p 157.70p 3855063
28/07/2023 155.20p 158.20p 154.25p 158.10p 4204723
27/07/2023 155.20p 156.65p 153.20p 156.15p 59296736
26/07/2023 155.15p 155.75p 151.40p 153.95p 4087474
25/07/2023 157.60p 158.50p 155.25p 155.30p 5694853
24/07/2023 157.00p 158.90p 155.90p 157.10p 3472454
21/07/2023 156.75p 158.40p 155.55p 157.40p 3720428
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

*Close Price adjusted for both dividends and splits