Sports Direct International (SPD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/01/2016 549.50p 551.00p 531.50p 533.00p 1618246
05/01/2016 555.50p 560.00p 547.50p 552.00p 1683586
04/01/2016 573.00p 576.50p 552.50p 553.50p 1874859
31/12/2015 567.00p 579.00p 567.00p 577.00p 245739
30/12/2015 570.00p 573.00p 563.50p 569.50p 609235
29/12/2015 562.00p 574.00p 560.50p 573.50p 1507328
24/12/2015 564.00p 565.50p 558.50p 564.50p 118996
23/12/2015 565.50p 566.50p 555.50p 561.00p 1148106
22/12/2015 564.50p 569.00p 555.50p 563.00p 1057814
21/12/2015 566.50p 570.01p 563.50p 563.50p 1090038
18/12/2015 580.00p 583.00p 570.00p 570.00p 1459002
17/12/2015 582.00p 583.00p 571.00p 576.50p 1750042
16/12/2015 580.00p 581.50p 565.98p 570.50p 1996936
15/12/2015 578.50p 581.00p 573.50p 579.50p 1616531
14/12/2015 581.50p 593.50p 574.00p 574.00p 1686735
11/12/2015 583.00p 587.50p 573.00p 586.00p 3004461
10/12/2015 645.00p 645.00p 567.00p 592.50p 5106868
09/12/2015 684.00p 684.50p 663.00p 665.50p 1273138
08/12/2015 688.50p 690.00p 674.50p 675.00p 1762720
07/12/2015 698.00p 706.00p 687.00p 687.50p 998589
04/12/2015 695.00p 702.50p 692.50p 697.50p 1414923
03/12/2015 738.50p 738.50p 693.50p 697.00p 2480019
02/12/2015 738.00p 741.00p 735.00p 737.00p 1027273
01/12/2015 735.00p 738.00p 731.50p 736.50p 1009828
30/11/2015 713.50p 735.00p 710.00p 731.00p 2052164
27/11/2015 707.50p 717.00p 704.00p 711.50p 774309
26/11/2015 700.00p 712.50p 700.00p 708.50p 540777
25/11/2015 684.00p 702.00p 684.00p 701.50p 1014039
24/11/2015 690.00p 693.00p 678.00p 680.50p 703704
23/11/2015 693.00p 698.00p 692.00p 694.50p 387898
20/11/2015 708.00p 709.50p 694.50p 698.00p 817059
19/11/2015 708.00p 714.00p 704.00p 707.50p 824983
18/11/2015 696.00p 703.50p 686.00p 702.00p 683270
17/11/2015 689.50p 699.50p 687.00p 696.00p 585729
16/11/2015 679.50p 690.66p 674.00p 683.00p 750704
13/11/2015 687.00p 691.00p 681.00p 683.00p 758603
12/11/2015 692.50p 694.50p 683.50p 686.50p 616280
11/11/2015 690.50p 697.00p 688.00p 693.00p 547567
10/11/2015 694.50p 694.50p 681.00p 688.50p 879247
09/11/2015 701.00p 703.50p 691.00p 691.50p 900236
06/11/2015 696.50p 702.50p 691.00p 702.00p 1509441
05/11/2015 685.00p 699.00p 683.50p 693.00p 1135636
04/11/2015 684.50p 692.50p 682.00p 684.50p 607441
03/11/2015 691.50p 695.50p 684.00p 686.00p 674064
02/11/2015 690.50p 696.50p 690.50p 694.00p 885750
30/10/2015 687.50p 702.00p 686.50p 697.00p 1410593
29/10/2015 688.50p 692.25p 683.50p 687.00p 1027848
28/10/2015 685.00p 690.00p 681.00p 689.00p 1036499
27/10/2015 684.00p 692.00p 679.50p 684.00p 1468609
26/10/2015 679.50p 684.50p 671.50p 684.00p 1375494
23/10/2015 663.50p 679.50p 663.00p 679.50p 1588593
22/10/2015 664.00p 664.50p 656.00p 662.00p 1142707
21/10/2015 660.00p 667.88p 656.00p 663.50p 1712132
20/10/2015 660.00p 666.00p 657.00p 658.00p 1379339
19/10/2015 652.00p 660.50p 647.50p 660.00p 1424852
16/10/2015 656.00p 660.00p 647.50p 652.50p 1669844
15/10/2015 675.50p 679.60p 646.00p 650.50p 2808093
14/10/2015 681.00p 681.00p 671.15p 675.00p 1192354
13/10/2015 688.00p 689.00p 677.00p 682.50p 1341383
12/10/2015 691.00p 693.50p 679.00p 687.00p 2133268
09/10/2015 733.00p 734.00p 688.32p 690.00p 3893453
08/10/2015 742.00p 742.00p 729.00p 739.00p 1747917
07/10/2015 765.50p 769.00p 741.00p 742.00p 1681791
06/10/2015 777.50p 780.00p 773.50p 775.50p 970152
05/10/2015 764.50p 775.50p 759.50p 774.50p 1209688
02/10/2015 758.50p 761.50p 749.00p 758.00p 1021604
01/10/2015 765.00p 765.69p 751.50p 755.00p 989829
30/09/2015 752.00p 757.50p 748.50p 757.00p 1211763
29/09/2015 746.00p 749.00p 738.50p 740.50p 1227386
28/09/2015 751.50p 755.50p 749.33p 753.50p 632710
25/09/2015 760.50p 760.50p 753.00p 755.50p 1352423
24/09/2015 749.50p 755.50p 745.00p 748.00p 1031976
23/09/2015 737.00p 751.50p 737.00p 748.50p 687784
22/09/2015 757.00p 759.50p 739.00p 739.50p 652758
21/09/2015 758.00p 766.00p 754.00p 757.50p 770137
18/09/2015 763.00p 765.83p 757.50p 760.00p 1228773
17/09/2015 763.50p 771.50p 759.50p 766.00p 2050749
16/09/2015 754.00p 767.65p 753.50p 765.00p 945169
15/09/2015 757.00p 759.00p 747.00p 751.50p 1266784
14/09/2015 761.00p 767.50p 754.50p 754.50p 787100
11/09/2015 773.50p 775.00p 757.00p 759.50p 1312125
10/09/2015 764.00p 774.00p 762.50p 769.50p 1067497
09/09/2015 771.50p 789.50p 771.00p 775.50p 1124252
08/09/2015 783.50p 786.42p 773.50p 775.50p 2805303
07/09/2015 799.50p 802.00p 780.50p 780.50p 1597858
04/09/2015 797.00p 802.00p 782.00p 792.50p 1652678
03/09/2015 793.00p 812.50p 790.50p 803.00p 1080692
02/09/2015 788.50p 801.50p 783.00p 794.00p 1226802
01/09/2015 789.00p 800.00p 785.50p 787.50p 1424767
28/08/2015 789.00p 794.50p 780.00p 794.00p 1145812
27/08/2015 774.00p 790.50p 769.50p 787.50p 1074449
26/08/2015 770.50p 781.00p 758.50p 758.50p 2952417
25/08/2015 765.50p 778.50p 763.00p 777.00p 1247409
24/08/2015 760.50p 771.50p 754.72p 760.00p 2377703
21/08/2015 789.00p 792.00p 774.50p 774.50p 1007250
20/08/2015 803.50p 806.50p 797.50p 799.50p 685626
19/08/2015 807.00p 816.72p 795.50p 807.50p 900110
18/08/2015 803.00p 810.18p 801.00p 809.00p 849771
17/08/2015 806.50p 809.00p 797.50p 804.00p 596343
14/08/2015 792.00p 805.00p 791.50p 799.50p 708770
13/08/2015 796.00p 809.11p 788.50p 794.00p 1307960
12/08/2015 810.00p 810.00p 783.00p 788.00p 1436177
11/08/2015 813.50p 820.50p 810.50p 815.50p 861441
10/08/2015 807.50p 818.00p 800.50p 817.50p 880304
07/08/2015 802.50p 807.50p 796.50p 805.50p 1565561
06/08/2015 803.50p 806.50p 797.00p 802.50p 3250866
05/08/2015 811.50p 812.46p 789.00p 803.50p 1941335
04/08/2015 797.50p 812.50p 795.00p 811.50p 1734430
03/08/2015 787.50p 802.00p 783.00p 798.50p 1173820
31/07/2015 783.50p 794.00p 782.00p 792.00p 1224273
30/07/2015 783.50p 787.50p 777.50p 779.50p 1130865
29/07/2015 777.50p 783.00p 773.83p 782.00p 1277341
28/07/2015 772.00p 779.00p 769.50p 775.00p 1296039
27/07/2015 772.50p 785.00p 766.50p 768.50p 1867468
24/07/2015 779.50p 782.00p 774.00p 777.00p 1578114
23/07/2015 785.00p 791.50p 776.00p 782.00p 1968515
22/07/2015 773.50p 787.50p 772.50p 776.00p 1256506
21/07/2015 775.00p 782.00p 765.50p 776.50p 1637413
20/07/2015 746.50p 773.50p 746.50p 772.50p 1893591
17/07/2015 736.50p 747.50p 734.00p 747.00p 1764745
16/07/2015 733.00p 738.00p 717.50p 736.50p 1614860
15/07/2015 738.50p 738.50p 728.50p 734.50p 1226435
14/07/2015 734.50p 739.33p 731.00p 736.50p 1019351
13/07/2015 729.00p 737.50p 722.50p 736.00p 2967387
10/07/2015 716.00p 733.43p 712.00p 730.00p 1312526
09/07/2015 710.00p 716.00p 698.00p 706.50p 1873730
08/07/2015 700.00p 712.88p 700.00p 709.00p 2695244
07/07/2015 722.50p 722.50p 698.00p 699.50p 1775869
06/07/2015 713.00p 722.00p 710.50p 719.00p 1093372
03/07/2015 730.00p 735.00p 716.50p 717.50p 1028736
02/07/2015 729.00p 733.18p 726.00p 730.00p 789882
01/07/2015 723.00p 738.50p 723.00p 728.00p 1358512
30/06/2015 716.00p 723.00p 714.83p 718.50p 1413484
29/06/2015 706.50p 726.50p 703.67p 721.00p 1227757
26/06/2015 726.00p 728.17p 722.00p 725.00p 1111969
25/06/2015 732.00p 733.50p 721.00p 731.00p 1499980
24/06/2015 721.50p 729.50p 720.00p 726.50p 2148739
23/06/2015 711.50p 729.50p 710.50p 725.00p 2010961
22/06/2015 683.00p 702.50p 678.50p 702.50p 1774772
19/06/2015 673.50p 687.67p 673.00p 683.50p 1795561
18/06/2015 667.00p 673.00p 663.33p 671.00p 793151
17/06/2015 672.50p 676.00p 665.00p 671.00p 539874
16/06/2015 670.50p 674.00p 662.00p 670.00p 794480
15/06/2015 677.00p 677.00p 667.00p 671.50p 875452
12/06/2015 680.00p 684.50p 677.00p 681.00p 984960
11/06/2015 677.50p 685.00p 677.50p 682.00p 3984511
10/06/2015 657.50p 683.50p 653.94p 681.00p 1043837
09/06/2015 663.50p 665.50p 652.00p 656.00p 1252162
08/06/2015 662.50p 667.50p 660.00p 661.00p 701722
05/06/2015 672.50p 674.50p 664.50p 666.00p 661109
04/06/2015 680.00p 685.50p 670.00p 677.00p 941813
03/06/2015 673.00p 687.50p 672.50p 684.00p 1461313
02/06/2015 677.50p 679.00p 660.50p 671.50p 1060022
01/06/2015 685.00p 685.00p 668.50p 673.00p 958819
29/05/2015 686.50p 688.50p 675.00p 676.00p 1493598
28/05/2015 675.00p 692.50p 674.50p 686.00p 2821067
27/05/2015 650.00p 660.50p 647.50p 658.50p 881739
26/05/2015 651.50p 656.50p 641.50p 649.00p 861798
22/05/2015 651.00p 658.00p 651.00p 653.00p 1163267
21/05/2015 654.00p 667.00p 650.50p 654.00p 1408066
20/05/2015 659.50p 660.66p 649.00p 651.00p 1252696
19/05/2015 666.00p 671.50p 657.00p 658.50p 1217428
18/05/2015 666.00p 675.00p 664.50p 664.50p 791985
15/05/2015 668.50p 676.67p 662.68p 665.50p 1169153
14/05/2015 668.50p 671.00p 659.00p 668.00p 1880806
13/05/2015 659.50p 680.96p 657.00p 669.00p 2595227
12/05/2015 651.50p 657.50p 644.50p 656.00p 1683876
11/05/2015 650.50p 660.50p 649.00p 653.50p 1019717
08/05/2015 638.50p 662.50p 637.00p 654.00p 2088493
07/05/2015 620.50p 626.50p 615.00p 625.00p 1222583
06/05/2015 619.00p 626.50p 617.00p 625.00p 1439453
05/05/2015 621.50p 633.50p 618.00p 624.00p 1377452
01/05/2015 615.00p 622.50p 610.00p 621.00p 662327
30/04/2015 605.00p 626.00p 598.50p 619.00p 2060430
29/04/2015 615.00p 622.00p 604.50p 604.50p 1544920
28/04/2015 625.00p 629.00p 611.33p 612.00p 1980207
27/04/2015 625.00p 630.50p 618.50p 625.50p 1923031
24/04/2015 616.50p 620.50p 611.50p 613.00p 1737667
23/04/2015 631.50p 639.50p 611.00p 616.50p 2311955
22/04/2015 655.00p 658.50p 629.50p 631.00p 2148256
21/04/2015 660.50p 666.50p 653.00p 653.00p 1269261
20/04/2015 657.50p 663.00p 652.00p 657.00p 967162
17/04/2015 663.00p 668.00p 656.50p 657.00p 1436132
16/04/2015 671.00p 671.50p 662.00p 663.50p 1582732
15/04/2015 646.00p 671.50p 645.00p 670.00p 2406142
14/04/2015 644.50p 650.00p 644.00p 645.50p 1285507
13/04/2015 646.00p 649.00p 643.50p 647.50p 646438
10/04/2015 643.50p 648.00p 640.00p 647.50p 1153517
09/04/2015 627.00p 647.00p 626.00p 643.00p 1537593
08/04/2015 626.50p 636.00p 625.50p 627.50p 908871
07/04/2015 620.50p 632.50p 620.12p 632.00p 1236115
02/04/2015 618.50p 626.50p 613.50p 620.00p 1209891
01/04/2015 615.00p 625.35p 611.50p 620.50p 2154875
31/03/2015 616.50p 624.50p 607.00p 609.00p 1407215
30/03/2015 626.50p 630.28p 609.00p 615.00p 2023685
27/03/2015 641.50p 644.00p 620.50p 621.50p 1872550
26/03/2015 650.00p 650.74p 633.00p 641.00p 2018968
25/03/2015 653.50p 656.55p 650.00p 654.50p 1509148
24/03/2015 647.00p 665.00p 647.00p 655.50p 2270177
23/03/2015 651.00p 652.00p 642.50p 646.50p 1088337

*Close Price adjusted for both dividends and splits