JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/03/2021 164.40p 167.56p 161.84p 165.92p 8333300
09/03/2021 159.48p 165.68p 158.12p 164.92p 7490785
08/03/2021 157.84p 159.60p 154.56p 159.60p 8208925
05/03/2021 160.60p 162.68p 156.16p 156.16p 8029975
04/03/2021 167.28p 167.28p 161.52p 162.16p 7346680
03/03/2021 164.60p 168.26p 163.60p 167.16p 7259475
02/03/2021 166.68p 168.16p 161.12p 162.60p 11806865
01/03/2021 168.24p 170.52p 165.48p 167.44p 6425105
26/02/2021 166.52p 169.67p 164.08p 166.08p 13827605
25/02/2021 171.12p 174.00p 169.68p 169.68p 7480105
24/02/2021 168.32p 172.32p 168.32p 170.16p 7988185
23/02/2021 169.24p 171.48p 165.00p 169.60p 7809490
22/02/2021 168.00p 168.56p 164.00p 167.92p 5124405
19/02/2021 165.84p 170.00p 165.28p 170.00p 10962880
18/02/2021 167.20p 168.70p 163.20p 165.60p 16878080
17/02/2021 170.28p 170.72p 166.04p 166.24p 8667745
16/02/2021 169.36p 170.12p 164.52p 168.64p 8304055
15/02/2021 162.16p 169.04p 161.56p 169.04p 10540295
12/02/2021 161.28p 164.60p 160.36p 160.84p 17112176
11/02/2021 160.00p 162.44p 158.04p 162.44p 5680790
10/02/2021 163.00p 163.68p 157.04p 159.60p 10644940
09/02/2021 165.40p 169.24p 161.16p 161.84p 9335020
08/02/2021 173.80p 175.40p 165.68p 165.68p 54031004
05/02/2021 166.96p 172.60p 166.16p 170.56p 14056980
04/02/2021 160.40p 167.68p 160.40p 166.60p 21202516
03/02/2021 165.16p 167.32p 161.52p 163.00p 5282065
02/02/2021 160.04p 164.16p 157.32p 163.00p 6106535
01/02/2021 152.00p 161.16p 152.00p 159.92p 14293930
29/01/2021 153.12p 154.02p 149.40p 149.40p 9668505
28/01/2021 152.00p 158.20p 151.24p 155.76p 11004510
27/01/2021 158.60p 159.56p 152.32p 152.44p 11678340
26/01/2021 159.60p 162.96p 157.56p 158.64p 8133115
25/01/2021 163.88p 166.68p 162.36p 163.60p 4140535
22/01/2021 165.68p 166.76p 162.92p 165.80p 4691230
21/01/2021 168.36p 168.36p 163.84p 166.44p 5400375
20/01/2021 164.16p 166.12p 163.28p 166.12p 6604020
19/01/2021 168.40p 168.52p 163.88p 163.88p 3625685
18/01/2021 167.96p 168.36p 165.16p 167.96p 1964960
15/01/2021 169.96p 172.96p 164.56p 165.96p 5607310
14/01/2021 171.08p 173.04p 167.60p 170.28p 5354185
13/01/2021 170.60p 173.12p 169.28p 171.20p 5015800
12/01/2021 178.56p 178.56p 169.56p 171.60p 6358995
11/01/2021 184.40p 184.64p 174.90p 176.64p 12388625
08/01/2021 170.16p 170.44p 166.60p 170.16p 3891095
07/01/2021 173.28p 173.36p 168.04p 168.04p 4060515
06/01/2021 167.00p 173.52p 164.52p 170.96p 5670990
05/01/2021 162.04p 167.28p 160.96p 165.72p 5819260
04/01/2021 170.36p 173.05p 161.36p 162.88p 7399660
31/12/2020 167.08p 173.56p 165.36p 172.00p 2229095
30/12/2020 172.68p 175.48p 170.96p 171.20p 2888740
29/12/2020 172.68p 174.84p 171.40p 173.48p 4963995
24/12/2020 167.00p 173.64p 166.64p 169.72p 2468695
23/12/2020 161.72p 170.92p 161.66p 170.04p 5325230
22/12/2020 157.28p 162.72p 156.44p 162.72p 3673370
21/12/2020 157.68p 158.24p 152.00p 157.68p 7585830
18/12/2020 167.00p 167.76p 161.28p 162.24p 10497610
17/12/2020 168.96p 172.20p 166.85p 168.32p 6655930
16/12/2020 164.52p 170.73p 163.56p 169.00p 9719395
15/12/2020 158.92p 170.04p 158.12p 162.92p 18242744
14/12/2020 151.20p 159.12p 151.20p 158.12p 6169380
11/12/2020 158.12p 158.12p 150.18p 150.36p 7500100
10/12/2020 161.12p 163.28p 154.20p 157.24p 9456340
09/12/2020 158.40p 162.92p 155.20p 161.64p 5730560
08/12/2020 157.08p 160.28p 157.08p 157.60p 4968285
07/12/2020 164.20p 164.60p 157.16p 157.84p 5557370
04/12/2020 164.40p 164.88p 160.80p 163.32p 4490470
03/12/2020 162.68p 164.00p 159.44p 164.00p 4811045
02/12/2020 160.20p 164.76p 159.96p 160.32p 7445810
01/12/2020 157.08p 162.84p 154.68p 161.80p 8638860
30/11/2020 146.88p 158.92p 146.88p 155.24p 19045264
27/11/2020 146.68p 147.72p 142.38p 146.64p 9416185
26/11/2020 150.52p 151.56p 145.88p 146.32p 4755655
25/11/2020 151.72p 153.92p 148.16p 148.96p 8517505
24/11/2020 163.80p 165.12p 150.92p 152.00p 16071675
23/11/2020 166.40p 167.20p 161.92p 162.56p 5398485
20/11/2020 161.04p 165.08p 160.60p 164.76p 6690250
19/11/2020 160.16p 161.44p 157.88p 160.32p 5086615
18/11/2020 157.28p 162.16p 156.88p 161.48p 6352440
17/11/2020 161.52p 162.08p 156.72p 157.40p 6845475
16/11/2020 164.28p 164.80p 159.72p 162.32p 6986980
13/11/2020 161.04p 163.40p 158.59p 161.92p 5057070
12/11/2020 162.96p 165.24p 159.36p 162.12p 5669045
11/11/2020 157.48p 164.40p 157.48p 164.12p 7798635
10/11/2020 161.16p 166.08p 159.12p 159.48p 9960820
09/11/2020 153.60p 164.48p 153.36p 162.16p 10491470
06/11/2020 149.44p 150.64p 145.40p 150.12p 5580495
05/11/2020 149.92p 150.40p 146.28p 150.40p 5072205
04/11/2020 140.00p 148.12p 140.00p 148.12p 7667570
03/11/2020 139.40p 144.28p 138.52p 141.56p 9532825
02/11/2020 148.00p 148.00p 136.82p 138.20p 12682250
30/10/2020 147.68p 149.82p 146.48p 148.24p 13539040
29/10/2020 150.12p 151.84p 148.40p 149.64p 5838020
28/10/2020 154.80p 155.58p 148.20p 150.16p 12804455
27/10/2020 160.08p 160.88p 155.94p 156.44p 4552390
26/10/2020 161.84p 164.72p 160.12p 161.04p 7409720
23/10/2020 160.96p 165.45p 160.08p 164.48p 3738955
22/10/2020 158.68p 161.42p 156.32p 160.72p 4626055
21/10/2020 163.44p 163.72p 158.00p 158.68p 4370015
20/10/2020 160.72p 163.80p 160.40p 162.80p 5151180
19/10/2020 161.32p 162.72p 159.48p 161.72p 3733870
16/10/2020 157.92p 161.88p 156.60p 159.92p 6437985
15/10/2020 159.60p 159.60p 151.40p 155.48p 8258100
14/10/2020 158.32p 162.88p 155.60p 160.12p 8760955
13/10/2020 155.56p 159.28p 154.40p 156.76p 7162860
12/10/2020 159.28p 160.76p 155.08p 156.08p 8052140
09/10/2020 156.60p 158.47p 156.28p 156.96p 5039780
08/10/2020 157.00p 161.60p 156.76p 157.80p 6364925
07/10/2020 154.72p 157.28p 154.72p 156.04p 9199120
06/10/2020 158.76p 159.20p 154.88p 155.00p 8403840
05/10/2020 162.28p 162.84p 158.56p 158.80p 6177400
02/10/2020 160.20p 160.72p 156.04p 159.60p 5273885
01/10/2020 162.28p 163.68p 159.24p 161.56p 5666720
30/09/2020 157.40p 162.00p 156.04p 161.88p 8421245
29/09/2020 161.08p 162.64p 158.40p 159.00p 4862130
28/09/2020 162.40p 164.76p 161.24p 162.24p 5294290
25/09/2020 157.60p 160.56p 154.80p 160.52p 6197910
24/09/2020 155.68p 160.48p 154.76p 156.76p 7791675
23/09/2020 156.96p 161.12p 155.44p 158.44p 8519480
22/09/2020 150.20p 154.44p 148.89p 152.60p 8469790
21/09/2020 153.32p 153.92p 147.24p 149.40p 10223795
18/09/2020 161.04p 161.80p 156.00p 156.44p 13959595
17/09/2020 158.80p 162.40p 157.84p 161.76p 5512285
16/09/2020 161.68p 163.60p 160.12p 160.68p 6433055
15/09/2020 156.64p 160.92p 155.72p 160.36p 6104905
14/09/2020 158.60p 159.35p 156.16p 157.04p 6468125
11/09/2020 164.08p 164.68p 157.44p 157.44p 8943040
10/09/2020 163.60p 165.48p 161.84p 163.68p 7681895
09/09/2020 158.32p 165.16p 155.20p 163.56p 9586740
08/09/2020 158.80p 159.28p 152.16p 159.16p 16804000
07/09/2020 143.52p 147.92p 143.44p 144.92p 7534725
04/09/2020 142.08p 147.24p 141.04p 143.00p 9709435
03/09/2020 141.92p 149.56p 141.68p 142.52p 7476040
02/09/2020 143.64p 147.32p 140.84p 142.24p 5503895
01/09/2020 144.88p 146.20p 140.20p 142.16p 7570600
28/08/2020 145.72p 147.12p 142.28p 145.16p 8884070
27/08/2020 143.04p 146.36p 142.00p 144.56p 6993930
26/08/2020 138.76p 143.56p 137.12p 143.56p 6108015
25/08/2020 141.28p 141.28p 137.19p 138.28p 4112080
24/08/2020 138.00p 139.84p 137.40p 138.20p 3459810
21/08/2020 134.36p 137.48p 133.72p 136.96p 8143995
20/08/2020 133.16p 135.56p 132.12p 135.56p 4833565
19/08/2020 136.72p 138.20p 132.72p 135.88p 5232110
18/08/2020 138.96p 139.36p 135.88p 136.12p 3650755
17/08/2020 136.00p 138.96p 136.00p 138.60p 3875010
14/08/2020 140.44p 140.44p 135.16p 138.68p 4762135
13/08/2020 141.40p 142.00p 138.92p 140.12p 6443565
12/08/2020 142.20p 144.28p 137.76p 141.44p 11312655
11/08/2020 138.60p 142.92p 137.72p 141.32p 8694555
10/08/2020 133.72p 136.88p 132.62p 136.88p 7975120
07/08/2020 131.92p 134.36p 129.63p 131.84p 7608250
06/08/2020 127.04p 131.40p 126.36p 131.08p 5200200
05/08/2020 122.32p 130.00p 121.68p 130.00p 9168025
04/08/2020 123.64p 124.88p 121.16p 123.20p 5231020
03/08/2020 120.52p 123.44p 117.76p 122.40p 4761395
31/07/2020 123.32p 126.88p 121.12p 121.12p 7589305
30/07/2020 125.56p 125.56p 120.72p 122.12p 9949100
29/07/2020 120.96p 125.12p 120.24p 124.40p 6677470
28/07/2020 118.00p 121.32p 118.00p 121.00p 10327385
27/07/2020 120.96p 120.96p 116.81p 118.44p 5902140
24/07/2020 122.80p 124.08p 118.85p 119.76p 7052640
23/07/2020 127.60p 128.36p 124.72p 125.16p 3683960
22/07/2020 126.48p 128.16p 123.72p 127.00p 5769140
21/07/2020 131.12p 131.16p 126.64p 126.64p 4017090
20/07/2020 127.64p 129.24p 125.85p 127.32p 4038045
17/07/2020 126.00p 130.52p 124.12p 129.32p 5764385
16/07/2020 130.80p 130.80p 127.72p 128.40p 4677965
15/07/2020 124.88p 131.08p 123.40p 130.36p 7060265
14/07/2020 127.04p 127.28p 122.08p 123.84p 6710400
13/07/2020 132.08p 132.20p 125.88p 129.12p 6331305
10/07/2020 128.56p 130.40p 126.78p 129.60p 4392850
09/07/2020 134.04p 135.44p 130.12p 130.16p 11525965
08/07/2020 131.52p 134.08p 128.60p 131.52p 12433240
07/07/2020 139.52p 141.96p 130.28p 133.68p 14536780
06/07/2020 132.88p 138.84p 131.48p 134.92p 11405090
03/07/2020 130.00p 133.47p 130.00p 130.52p 5312800
02/07/2020 126.64p 132.32p 125.84p 130.44p 7523775
01/07/2020 125.40p 127.08p 122.92p 126.04p 8157880
30/06/2020 124.28p 126.00p 122.76p 124.44p 10330710
29/06/2020 124.64p 128.32p 122.56p 123.80p 5683255
26/06/2020 127.32p 127.88p 120.88p 125.12p 7898850
25/06/2020 121.80p 127.43p 119.56p 127.08p 10656135
24/06/2020 129.64p 130.40p 122.28p 122.40p 8071025
23/06/2020 127.52p 130.88p 125.91p 128.20p 6907130
22/06/2020 127.48p 128.84p 124.64p 126.20p 5051980
19/06/2020 130.88p 131.76p 127.36p 129.40p 9921905
18/06/2020 129.28p 129.88p 126.96p 128.32p 5190110
17/06/2020 128.40p 131.76p 126.88p 129.08p 7074640
16/06/2020 128.36p 130.36p 126.04p 128.04p 6711155
15/06/2020 122.80p 126.40p 118.92p 124.60p 10386245
12/06/2020 122.92p 129.73p 120.43p 125.64p 9077915
11/06/2020 126.40p 128.44p 123.20p 125.00p 13244620
10/06/2020 129.12p 134.80p 127.64p 129.64p 10198825
09/06/2020 132.60p 133.64p 128.88p 129.08p 13615750
08/06/2020 131.04p 136.08p 126.16p 133.00p 13636270
05/06/2020 134.92p 143.28p 133.23p 138.24p 27454580
04/06/2020 133.40p 134.28p 130.72p 133.00p 12131735
03/06/2020 137.00p 137.00p 132.24p 133.80p 17352660
02/06/2020 132.80p 135.80p 131.20p 134.04p 8066080
01/06/2020 133.04p 133.04p 128.84p 131.64p 6316315
29/05/2020 132.00p 133.68p 127.64p 131.68p 26182436

*Close Price adjusted for both dividends and splits