JD Sports Fashion Plc JD.
LSE · United Kingdom · Retail Trade
GBp 80.86-0.42 (-0.52%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 81.38 | +0.12% | GBp 80.56 | GBp 81.66 | GBp 79.60 | 2.95M |
| 2026-09-30 | GBp 81.28 | +1.57% | GBp 80.70 | GBp 82.16 | GBp 80.64 | 13.26M |
| 2026-09-29 | GBp 80.02 | +1.06% | GBp 80.00 | GBp 80.56 | GBp 79.00 | 10.78M |
| 2026-09-28 | GBp 79.18 | +2.17% | GBp 78.12 | GBp 79.58 | GBp 77.82 |
| 11.56M |
| 2026-09-25 | GBp 77.50 | +1.39% | GBp 76.76 | GBp 78.29 | GBp 76.54 | 8.32M |
| 2026-09-24 | GBp 76.44 | +2.99% | GBp 74.68 | GBp 77.68 | GBp 74.38 | 12.74M |
| 2026-09-23 | GBp 74.22 | -5.72% | GBp 78.74 | GBp 81.52 | GBp 73.93 | 23.34M |
| 2026-09-22 | GBp 78.72 | +6.41% | GBp 73.70 | GBp 79.30 | GBp 73.70 | 37.53M |
| 2026-09-21 | GBp 73.98 | +0.35% | GBp 73.78 | GBp 74.78 | GBp 73.26 | 14.76M |
| 2026-09-18 | GBp 73.72 | -3.41% | GBp 75.88 | GBp 77.32 | GBp 73.50 | 38.32M |
| 2026-09-17 | GBp 76.32 | +0.10% | GBp 75.76 | GBp 77.14 | GBp 74.64 | 23.03M |
| 2026-09-16 | GBp 76.24 | -0.57% | GBp 76.54 | GBp 77.00 | GBp 74.56 | 33.37M |
| 2026-09-15 | GBp 76.68 | +0.16% | GBp 76.84 | GBp 77.96 | GBp 75.99 | 15.24M |
| 2026-09-14 | GBp 76.56 | -1.97% | GBp 78.32 | GBp 78.74 | GBp 76.34 | 13.79M |
| 2026-09-11 | GBp 78.10 | -1.21% | GBp 78.50 | GBp 79.48 | GBp 77.86 | 10.02M |
| 2026-09-10 | GBp 79.06 | -0.73% | GBp 80.02 | GBp 80.82 | GBp 78.90 | 9.00M |
| 2026-09-09 | GBp 79.64 | -1.53% | GBp 80.70 | GBp 80.82 | GBp 79.55 | 14.44M |
| 2026-09-08 | GBp 80.88 | -2.55% | GBp 81.48 | GBp 83.38 | GBp 80.88 | 18.93M |
| 2026-09-07 | GBp 83.00 | +0.75% | GBp 82.68 | GBp 83.04 | GBp 82.04 | 12.34M |
| 2026-09-04 | GBp 82.38 | -0.31% | GBp 82.96 | GBp 83.56 | GBp 81.94 | 20.31M |
| 2026-09-03 | GBp 82.64 | +0.78% | GBp 82.64 | GBp 83.26 | GBp 80.91 | 39.34M |
| 2026-09-02 | GBp 82.00 | -2.36% | GBp 82.98 | GBp 84.00 | GBp 80.64 | 22.24M |
| 2026-09-01 | GBp 83.98 | -3.14% | GBp 84.30 | GBp 85.74 | GBp 83.46 | 19.19M |
| 2026-08-28 | GBp 86.70 | +0.30% | GBp 86.94 | GBp 87.04 | GBp 84.74 | 16.14M |
| 2026-08-27 | GBp 86.44 | -1.62% | GBp 88.00 | GBp 88.88 | GBp 86.44 | 10.08M |
| 2026-08-26 | GBp 87.86 | +3.00% | GBp 85.88 | GBp 88.00 | GBp 85.48 | 20.08M |
| 2026-08-25 | GBp 85.30 | -0.23% | GBp 85.42 | GBp 86.76 | GBp 83.46 | 13.46M |
| 2026-08-24 | GBp 85.50 | +1.14% | GBp 84.66 | GBp 85.92 | GBp 84.42 | 10.14M |
| 2026-08-21 | GBp 84.54 | +5.57% | GBp 80.08 | GBp 85.88 | GBp 80.08 | 27.51M |
| 2026-08-20 | GBp 80.08 | -14.32% | GBp 84.10 | GBp 86.40 | GBp 78.48 | 64.71M |
| 2026-08-19 | GBp 93.46 | +2.05% | GBp 90.60 | GBp 94.42 | GBp 90.60 | 17.29M |
| 2026-08-18 | GBp 91.58 | +1.73% | GBp 90.08 | GBp 92.04 | GBp 89.50 | 10.40M |
| 2026-08-17 | GBp 90.02 | -2.60% | GBp 92.00 | GBp 92.22 | GBp 89.10 | 18.61M |
| 2026-08-14 | GBp 92.42 | -1.05% | GBp 93.70 | GBp 94.82 | GBp 92.42 | 25.20M |
| 2026-08-13 | GBp 93.40 | +1.97% | GBp 92.64 | GBp 93.50 | GBp 91.34 | 12.82M |
| 2026-08-12 | GBp 91.60 | -0.65% | GBp 91.88 | GBp 92.70 | GBp 90.46 | 8.63M |
| 2026-08-11 | GBp 92.20 | -2.08% | GBp 94.24 | GBp 95.36 | GBp 91.38 | 11.05M |
| 2026-08-10 | GBp 94.16 | -0.86% | GBp 95.26 | GBp 95.86 | GBp 93.56 | 7.97M |
| 2026-08-07 | GBp 94.98 | +1.58% | GBp 94.28 | GBp 95.83 | GBp 93.42 | 16.87M |
| 2026-08-06 | GBp 93.50 | +0.75% | GBp 93.88 | GBp 94.46 | GBp 92.62 | 17.84M |
| 2026-08-05 | GBp 92.80 | +1.62% | GBp 91.92 | GBp 93.20 | GBp 91.15 | 14.40M |
| 2026-08-04 | GBp 91.32 | +0.40% | GBp 91.00 | GBp 91.84 | GBp 87.80 | 9.98M |
| 2026-08-03 | GBp 90.96 | +1.68% | GBp 90.00 | GBp 92.28 | GBp 87.38 | 17.52M |
| 2026-07-31 | GBp 89.46 | -4.14% | GBp 93.80 | GBp 93.80 | GBp 89.46 | 13.53M |
| 2026-07-30 | GBp 93.32 | -1.56% | GBp 93.42 | GBp 94.82 | GBp 91.20 | 15.80M |
| 2026-07-29 | GBp 94.80 | -0.13% | GBp 95.00 | GBp 95.68 | GBp 93.69 | 9.19M |
| 2026-07-28 | GBp 94.92 | +2.39% | GBp 93.20 | GBp 95.00 | GBp 92.46 | 9.95M |
| 2026-07-27 | GBp 92.70 | +4.20% | GBp 90.00 | GBp 93.92 | GBp 89.48 | 20.57M |
| 2026-07-24 | GBp 88.96 | +3.71% | GBp 87.14 | GBp 89.30 | GBp 86.62 | 11.56M |
| 2026-07-23 | GBp 85.78 | -1.52% | GBp 86.46 | GBp 86.64 | GBp 84.92 | 16.22M |
| 2026-07-22 | GBp 87.10 | +1.49% | GBp 85.44 | GBp 87.72 | GBp 84.34 | 6.78M |
| 2026-07-21 | GBp 85.82 | -2.63% | GBp 86.58 | GBp 87.80 | GBp 85.50 | 7.77M |
| 2026-07-20 | GBp 88.14 | +1.38% | GBp 86.54 | GBp 88.48 | GBp 86.34 | 8.97M |
| 2026-07-17 | GBp 86.94 | -0.50% | GBp 86.52 | GBp 87.68 | GBp 86.08 | 8.62M |
| 2026-07-16 | GBp 87.38 | +1.49% | GBp 86.62 | GBp 87.72 | GBp 84.26 | 12.42M |
| 2026-07-15 | GBp 86.10 | +1.08% | GBp 85.16 | GBp 86.84 | GBp 84.44 | 12.04M |
| 2026-07-14 | GBp 85.18 | -1.50% | GBp 85.76 | GBp 86.30 | GBp 83.99 | 12.31M |
| 2026-07-13 | GBp 86.48 | +3.17% | GBp 83.42 | GBp 86.66 | GBp 83.28 | 11.21M |
| 2026-07-10 | GBp 83.82 | +2.92% | GBp 83.04 | GBp 84.58 | GBp 81.36 | 10.54M |
| 2026-07-09 | GBp 81.44 | -0.37% | GBp 82.32 | GBp 82.32 | GBp 80.56 | 9.94M |
| 2026-07-08 | GBp 81.74 | -1.97% | GBp 82.88 | GBp 83.92 | GBp 81.00 | 11.31M |
| 2026-07-07 | GBp 83.38 | +1.26% | GBp 82.96 | GBp 84.38 | GBp 82.16 | 13.17M |
| 2026-07-06 | GBp 82.34 | -0.46% | GBp 82.64 | GBp 84.66 | GBp 82.00 | 6.25M |
| 2026-07-03 | GBp 82.72 | -0.46% | GBp 83.44 | GBp 83.46 | GBp 81.32 | 5.82M |
| 2026-07-02 | GBp 83.10 | -1.33% | GBp 83.00 | GBp 84.10 | GBp 82.42 | 9.29M |
| 2026-07-01 | GBp 84.22 | -0.59% | GBp 84.08 | GBp 84.48 | GBp 81.68 | 11.36M |
| 2026-06-30 | GBp 84.72 | -0.68% | GBp 85.24 | GBp 85.30 | GBp 83.51 | 18.27M |
| 2026-06-29 | GBp 85.30 | -0.47% | GBp 84.30 | GBp 86.25 | GBp 84.30 | 7.48M |
| 2026-06-26 | GBp 85.70 | +0.52% | GBp 85.86 | GBp 86.89 | GBp 83.46 | 10.18M |
| 2026-06-25 | GBp 85.26 | +0.90% | GBp 84.46 | GBp 87.66 | GBp 84.38 | 13.71M |
| 2026-06-24 | GBp 84.50 | +1.42% | GBp 82.50 | GBp 84.82 | GBp 82.50 | 20.01M |
| 2026-06-23 | GBp 83.32 | +0.80% | GBp 81.72 | GBp 84.00 | GBp 81.42 | 12.48M |
| 2026-06-22 | GBp 82.66 | -3.14% | GBp 84.44 | GBp 85.46 | GBp 82.66 | 12.03M |
| 2026-06-19 | GBp 85.34 | -1.59% | GBp 86.32 | GBp 86.90 | GBp 84.96 | 29.74M |
| 2026-06-18 | GBp 86.72 | +2.22% | GBp 83.74 | GBp 86.80 | GBp 82.35 | 12.74M |
| 2026-06-17 | GBp 84.84 | -1.10% | GBp 86.04 | GBp 86.66 | GBp 84.08 | 14.07M |
| 2026-06-16 | GBp 85.78 | -0.39% | GBp 87.36 | GBp 87.52 | GBp 85.50 | 10.36M |
| 2026-06-15 | GBp 86.12 | -1.89% | GBp 89.02 | GBp 90.18 | GBp 85.83 | 14.52M |
| 2026-06-12 | GBp 87.78 | +1.18% | GBp 88.48 | GBp 89.56 | GBp 86.94 | 11.49M |
| 2026-06-11 | GBp 86.76 | +0.35% | GBp 84.86 | GBp 88.68 | GBp 84.86 | 25.02M |
| 2026-06-10 | GBp 86.46 | +2.22% | GBp 85.08 | GBp 87.16 | GBp 84.54 | 9.03M |
| 2026-06-09 | GBp 84.58 | +0.93% | GBp 83.54 | GBp 86.10 | GBp 83.02 | 10.58M |
| 2026-06-08 | GBp 83.80 | -0.80% | GBp 84.68 | GBp 85.36 | GBp 83.14 | 8.29M |
| 2026-06-05 | GBp 84.48 | -3.41% | GBp 88.04 | GBp 88.28 | GBp 83.74 | 18.62M |
| 2026-06-04 | GBp 87.46 | +4.67% | GBp 84.06 | GBp 88.58 | GBp 83.72 | 40.35M |
| 2026-06-03 | GBp 83.56 | -0.57% | GBp 83.68 | GBp 86.54 | GBp 82.96 | 25.86M |
| 2026-06-02 | GBp 84.04 | +0.14% | GBp 83.42 | GBp 87.22 | GBp 83.42 | 16.38M |
| 2026-06-01 | GBp 83.92 | -0.40% | GBp 84.18 | GBp 87.75 | GBp 83.70 | 14.91M |
| 2026-05-29 | GBp 84.26 | -1.45% | GBp 85.92 | GBp 86.40 | GBp 84.26 | 189.98M |
| 2026-05-28 | GBp 85.50 | +0.09% | GBp 84.94 | GBp 85.50 | GBp 81.78 | 25.68M |