Sports Direct International (SPD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sports Direct International

Date Open High Low Close* Volume
22/05/2018 424.80p 428.20p 422.60p 423.30p 708935
21/05/2018 420.60p 424.60p 417.80p 424.00p 376100
18/05/2018 422.60p 423.30p 417.30p 420.70p 287328
17/05/2018 416.60p 423.60p 412.71p 423.00p 664655
16/05/2018 416.10p 418.80p 413.70p 417.20p 368638
15/05/2018 415.80p 418.60p 412.10p 415.10p 464721
14/05/2018 417.10p 417.30p 413.05p 415.10p 344765
11/05/2018 413.30p 416.40p 410.80p 415.30p 429698
10/05/2018 410.00p 420.00p 404.95p 413.00p 499138
09/05/2018 408.10p 409.70p 405.00p 408.90p 403687
08/05/2018 395.00p 408.50p 394.50p 407.30p 532218
04/05/2018 407.20p 408.40p 401.20p 404.70p 464538
03/05/2018 405.50p 407.90p 402.20p 405.20p 344664
02/05/2018 402.10p 405.60p 398.50p 403.90p 450843
01/05/2018 401.90p 404.90p 393.80p 399.70p 221135
30/04/2018 401.10p 410.50p 393.00p 402.80p 641744
27/04/2018 399.90p 408.90p 397.60p 405.80p 896869
26/04/2018 394.40p 400.40p 391.93p 398.90p 581399
25/04/2018 395.70p 401.40p 392.45p 394.70p 600371
24/04/2018 392.80p 402.20p 390.70p 395.30p 1574554
23/04/2018 386.70p 392.60p 380.00p 391.10p 785362
20/04/2018 377.80p 389.00p 377.10p 387.40p 782506
19/04/2018 374.50p 382.50p 373.00p 378.30p 571846
18/04/2018 371.40p 377.20p 371.15p 375.80p 459575
17/04/2018 372.80p 375.60p 365.77p 372.90p 465940
16/04/2018 366.00p 377.30p 366.00p 370.90p 660666
13/04/2018 370.00p 382.30p 368.76p 373.10p 739076
12/04/2018 367.80p 372.50p 365.20p 371.20p 887701
11/04/2018 365.20p 369.10p 364.20p 368.20p 613823
10/04/2018 370.00p 372.00p 365.80p 367.10p 586474
09/04/2018 371.60p 376.10p 366.00p 370.00p 772284
06/04/2018 367.70p 371.60p 361.69p 371.60p 1388984
05/04/2018 368.70p 370.20p 365.50p 367.50p 523353
04/04/2018 365.50p 370.00p 363.07p 367.30p 623896
03/04/2018 365.70p 369.00p 361.80p 366.20p 814344
29/03/2018 368.70p 371.90p 366.29p 367.60p 984533
28/03/2018 369.60p 373.00p 366.97p 369.00p 594462
27/03/2018 374.40p 375.50p 368.80p 370.30p 983340
26/03/2018 372.00p 386.40p 371.00p 371.20p 860958
23/03/2018 369.30p 373.00p 366.60p 371.90p 792258
22/03/2018 368.10p 372.20p 368.00p 368.80p 752593
21/03/2018 373.40p 375.60p 368.60p 369.50p 677113
20/03/2018 378.70p 378.70p 372.80p 374.10p 750957
19/03/2018 371.10p 377.80p 369.31p 377.00p 748773
16/03/2018 371.10p 371.90p 367.10p 371.30p 862907
15/03/2018 364.50p 370.40p 359.70p 368.40p 873523
14/03/2018 361.40p 366.90p 358.10p 362.90p 531029
13/03/2018 366.70p 369.44p 359.60p 361.60p 649583
12/03/2018 366.90p 369.10p 363.20p 367.20p 422427
09/03/2018 365.80p 375.10p 364.40p 367.00p 516188
08/03/2018 372.90p 375.62p 369.60p 372.00p 327108
07/03/2018 371.00p 374.60p 370.10p 371.70p 486236
06/03/2018 364.00p 373.15p 360.60p 370.50p 614194
05/03/2018 355.70p 363.50p 355.00p 362.00p 540644
02/03/2018 362.50p 364.70p 354.90p 356.60p 649386
01/03/2018 364.10p 367.30p 361.30p 363.40p 496035
28/02/2018 369.50p 371.40p 366.90p 367.40p 420083
27/02/2018 374.90p 377.30p 366.22p 370.20p 668233
26/02/2018 375.20p 377.70p 371.20p 374.10p 436736
23/02/2018 378.60p 378.80p 370.00p 374.00p 505040
22/02/2018 375.50p 380.00p 373.40p 376.60p 828192
21/02/2018 374.60p 376.10p 370.70p 375.80p 549443
20/02/2018 359.50p 377.00p 359.40p 373.40p 1013644
19/02/2018 360.60p 366.20p 357.60p 357.60p 610932
16/02/2018 355.50p 365.30p 355.10p 362.10p 807306
15/02/2018 361.40p 364.90p 354.70p 355.00p 654350
14/02/2018 360.20p 363.80p 356.70p 357.90p 523277
13/02/2018 353.90p 359.00p 351.80p 359.00p 461421
12/02/2018 357.90p 359.90p 351.30p 354.60p 636832
09/02/2018 360.20p 364.27p 353.40p 355.80p 827805
08/02/2018 362.70p 370.00p 360.40p 360.60p 826005
07/02/2018 360.80p 366.50p 356.70p 364.10p 891551
06/02/2018 356.80p 361.40p 351.20p 358.00p 1192409
05/02/2018 367.70p 367.70p 360.10p 364.10p 686904
02/02/2018 376.20p 378.30p 366.40p 368.00p 1046269
01/02/2018 372.80p 377.20p 371.60p 375.30p 866537
31/01/2018 375.60p 375.67p 370.40p 372.10p 761268
30/01/2018 379.30p 383.60p 374.90p 375.00p 921612
29/01/2018 378.50p 382.40p 374.80p 378.60p 1524499
26/01/2018 375.60p 379.60p 373.20p 374.80p 637468
25/01/2018 372.90p 379.60p 371.00p 375.60p 983621
24/01/2018 375.20p 377.70p 371.60p 372.30p 789615
23/01/2018 375.00p 378.70p 372.00p 375.40p 882901
22/01/2018 374.00p 380.70p 372.30p 373.80p 745252
19/01/2018 374.40p 378.60p 371.80p 374.00p 803364
18/01/2018 374.70p 386.90p 372.90p 375.00p 1067097
17/01/2018 374.70p 374.70p 369.95p 373.00p 779038
16/01/2018 376.20p 381.30p 371.30p 374.00p 647616
15/01/2018 377.70p 380.40p 372.80p 375.00p 644540
12/01/2018 372.70p 380.20p 371.40p 377.10p 1118007
11/01/2018 370.70p 372.30p 366.00p 371.70p 730477
10/01/2018 374.20p 379.40p 369.20p 371.30p 606195
09/01/2018 376.40p 379.80p 373.40p 375.10p 472118
08/01/2018 375.00p 377.50p 372.60p 375.00p 578729
05/01/2018 378.70p 378.70p 368.80p 374.00p 1086239
04/01/2018 388.10p 392.70p 371.30p 377.90p 1402505
03/01/2018 383.50p 400.00p 382.90p 392.70p 1643821
02/01/2018 374.40p 387.30p 371.84p 383.90p 1372427
29/12/2017 379.00p 382.50p 377.00p 377.00p 350380
28/12/2017 379.50p 383.24p 372.70p 378.10p 911575
27/12/2017 373.50p 387.40p 373.00p 378.20p 1287611
22/12/2017 374.00p 379.20p 370.60p 377.30p 294739
21/12/2017 371.30p 380.00p 371.30p 373.50p 1195838
20/12/2017 372.00p 377.80p 370.90p 372.10p 965202
19/12/2017 371.20p 383.85p 369.70p 371.00p 2385042
18/12/2017 370.10p 371.60p 355.40p 370.50p 1853716
15/12/2017 375.40p 379.30p 363.30p 368.90p 2637079
14/12/2017 382.10p 394.20p 340.90p 374.90p 4937390
13/12/2017 379.50p 386.50p 371.60p 383.40p 2271479
12/12/2017 390.30p 395.00p 385.20p 389.00p 1096785
11/12/2017 389.10p 392.99p 383.50p 391.00p 1058775
08/12/2017 383.00p 389.70p 377.60p 389.70p 869000
07/12/2017 379.10p 384.60p 372.00p 384.40p 868267
06/12/2017 381.70p 384.30p 375.40p 379.00p 787383
05/12/2017 380.40p 385.00p 371.60p 380.10p 975705
04/12/2017 380.30p 382.00p 373.00p 378.60p 1052588
01/12/2017 380.00p 381.30p 375.30p 378.60p 807782
30/11/2017 381.50p 382.20p 376.80p 378.50p 886753
29/11/2017 382.80p 384.40p 378.60p 383.00p 756119
28/11/2017 379.00p 380.10p 375.67p 379.00p 541385
27/11/2017 381.50p 381.50p 378.10p 378.10p 460240
24/11/2017 380.30p 385.10p 378.40p 379.80p 331586
23/11/2017 385.40p 387.50p 381.60p 381.80p 436674
22/11/2017 387.30p 388.70p 384.40p 385.70p 462674
21/11/2017 390.30p 391.00p 383.50p 384.40p 445598
20/11/2017 381.50p 394.30p 380.06p 391.00p 762038
17/11/2017 379.20p 386.00p 373.10p 384.50p 605662
16/11/2017 379.00p 380.90p 375.50p 376.80p 431416
15/11/2017 382.30p 388.11p 379.00p 379.80p 609108
14/11/2017 379.60p 382.60p 371.66p 382.60p 592862
13/11/2017 382.00p 383.60p 371.79p 378.40p 508424
10/11/2017 382.40p 383.74p 376.65p 381.10p 448924
09/11/2017 392.40p 392.40p 378.32p 381.20p 549346
08/11/2017 389.10p 393.40p 383.50p 392.00p 491313
07/11/2017 388.20p 392.50p 381.00p 391.10p 779614
06/11/2017 399.90p 399.90p 386.90p 388.40p 604476
03/11/2017 397.10p 401.00p 394.10p 400.90p 481602
02/11/2017 393.60p 397.40p 391.30p 395.80p 622725
01/11/2017 396.50p 398.20p 388.80p 394.50p 614452
31/10/2017 397.00p 399.60p 394.30p 395.40p 566746
30/10/2017 398.50p 400.92p 395.60p 399.40p 393594
27/10/2017 399.10p 404.05p 396.20p 397.30p 435908
26/10/2017 397.20p 402.00p 388.35p 402.00p 672662
25/10/2017 392.30p 397.50p 387.80p 396.00p 551141
24/10/2017 392.60p 393.20p 381.10p 391.10p 484979
23/10/2017 387.20p 396.90p 382.70p 392.90p 761099
20/10/2017 387.90p 392.50p 382.41p 388.00p 474046
19/10/2017 391.60p 392.00p 381.20p 386.70p 930563
18/10/2017 392.00p 393.80p 389.29p 390.40p 512651
17/10/2017 394.60p 394.94p 387.30p 391.80p 328800
16/10/2017 397.80p 397.80p 391.70p 394.30p 373259
13/10/2017 393.50p 400.40p 392.00p 398.80p 376632
12/10/2017 397.90p 397.90p 391.90p 393.40p 343113
11/10/2017 389.50p 400.20p 388.50p 399.60p 572369
10/10/2017 389.80p 389.90p 384.30p 389.90p 423880
09/10/2017 394.80p 394.80p 384.40p 388.10p 557307
06/10/2017 400.00p 400.00p 390.80p 393.30p 617821
05/10/2017 404.70p 404.70p 398.10p 398.30p 419542
04/10/2017 412.80p 413.10p 405.90p 408.20p 435736
03/10/2017 411.80p 417.60p 406.20p 411.00p 638271
02/10/2017 411.20p 412.40p 407.60p 411.00p 490256
29/09/2017 409.60p 414.10p 409.30p 410.50p 505811
28/09/2017 407.10p 409.50p 404.70p 409.10p 540143
27/09/2017 409.60p 410.10p 404.40p 405.90p 518639
26/09/2017 419.60p 419.60p 407.00p 407.30p 531664
25/09/2017 418.90p 422.00p 415.60p 419.50p 528758
22/09/2017 412.80p 418.60p 410.10p 418.60p 564954
21/09/2017 415.60p 416.20p 408.50p 411.30p 458969
20/09/2017 408.60p 416.90p 408.50p 414.00p 601592
19/09/2017 412.00p 415.00p 405.40p 407.20p 860570
18/09/2017 412.90p 414.00p 409.60p 413.30p 470150
15/09/2017 412.20p 412.20p 402.80p 412.00p 1561648
14/09/2017 409.90p 413.30p 403.80p 405.60p 687362
13/09/2017 401.00p 407.20p 394.70p 406.20p 987789
12/09/2017 398.00p 402.70p 392.10p 401.30p 2442252
11/09/2017 400.20p 404.80p 390.40p 395.20p 1117015
08/09/2017 391.00p 406.10p 388.20p 400.00p 1112467
07/09/2017 388.60p 395.30p 385.10p 390.70p 2627973
06/09/2017 385.00p 397.90p 379.60p 389.60p 1473189
05/09/2017 385.50p 390.50p 383.90p 384.20p 728103
04/09/2017 388.70p 393.90p 384.40p 387.90p 1948142
01/09/2017 389.10p 396.70p 386.00p 390.70p 1167264
31/08/2017 387.60p 389.70p 382.50p 388.00p 1091461
30/08/2017 386.70p 388.00p 380.20p 387.30p 434517
29/08/2017 386.40p 389.40p 378.70p 383.50p 849829
25/08/2017 392.80p 396.60p 389.50p 391.00p 453499
24/08/2017 396.30p 396.70p 392.30p 393.80p 823090
23/08/2017 394.50p 401.40p 392.00p 399.30p 565777
22/08/2017 407.20p 408.30p 384.40p 397.00p 2025320
21/08/2017 403.50p 409.40p 399.60p 406.70p 615603
18/08/2017 410.00p 414.80p 398.30p 402.20p 1030907
17/08/2017 414.10p 414.80p 411.00p 412.20p 594434
16/08/2017 413.10p 420.90p 410.30p 414.10p 853676
15/08/2017 412.80p 424.40p 412.00p 413.10p 1308753
14/08/2017 419.40p 420.90p 410.40p 412.60p 821769
11/08/2017 414.60p 424.40p 414.40p 418.00p 1311659
10/08/2017 416.10p 417.80p 405.90p 417.30p 770669
09/08/2017 407.00p 417.00p 403.00p 416.10p 706836
08/08/2017 396.10p 412.60p 394.40p 410.00p 1244767
07/08/2017 392.60p 399.60p 390.40p 397.30p 817448

*Close Price adjusted for both dividends and splits