UK markets closed

JD Sports Fashion Plc (JD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
116.90-2.70 (-2.26%)
At close: 04:35PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024117.00119.15116.40116.90116.9021,854,285
15 Apr 2024118.10121.05118.10119.60119.6019,187,394
12 Apr 2024123.85123.85118.55118.70118.7012,429,703
11 Apr 2024124.00124.55120.85122.55122.5510,287,769
10 Apr 2024125.60128.45123.10124.10124.1011,424,633
09 Apr 2024124.30125.90122.40124.65124.6516,565,642
08 Apr 2024126.15127.45124.45124.45124.4523,203,333
05 Apr 2024129.20130.40126.15126.25126.2512,672,106
04 Apr 2024131.65133.80128.85131.55131.5529,017,615
03 Apr 2024131.75134.75130.90131.95131.9539,762,790
02 Apr 2024134.85138.00132.15133.05133.0533,487,917
28 Mar 2024134.00136.75122.32134.50134.5073,449,933
27 Mar 2024114.45116.35113.80116.30116.3010,543,365
26 Mar 2024109.95114.20108.25114.20114.2010,989,684
25 Mar 2024109.10111.10108.45110.10110.1022,566,504
22 Mar 2024113.95113.95107.30109.75109.7524,088,820
21 Mar 2024115.80118.22114.78117.10117.1030,474,275
20 Mar 2024110.30113.72110.15113.65113.657,911,460
19 Mar 2024110.15111.05108.64110.55110.5520,295,383
18 Mar 2024111.95113.60110.46111.15111.1514,464,099
15 Mar 2024112.10113.60110.05111.85111.8529,260,385
14 Mar 2024112.95116.20111.85111.85111.8521,758,890
13 Mar 2024117.70119.20113.00113.10113.1025,373,935
12 Mar 2024115.80117.90115.13117.90117.9024,867,097
11 Mar 2024114.15116.75114.05114.20114.2011,187,529
08 Mar 2024115.20116.55114.35115.70115.7021,135,368
07 Mar 2024116.00116.30113.95115.75115.7523,653,880
06 Mar 2024117.95123.60116.15117.00117.0018,126,237
05 Mar 2024117.85118.20116.45117.55117.558,687,311
04 Mar 2024119.90119.90117.50118.25118.2513,136,679
01 Mar 2024118.00120.05116.90119.90119.907,332,651
29 Feb 2024117.95119.30116.75117.90117.9024,575,036
28 Feb 2024116.05120.50115.60117.70117.7037,269,021
27 Feb 2024114.40116.55113.39114.90114.9012,270,713
26 Feb 2024115.65116.30113.30114.50114.5011,746,992
23 Feb 2024113.65115.75113.60115.40115.408,476,116
22 Feb 2024113.40114.95112.05113.45113.4514,466,425
21 Feb 2024112.55114.50111.95112.45112.456,696,438
20 Feb 2024112.65113.60111.75112.20112.2017,082,896
19 Feb 2024111.70113.80111.65113.10113.108,408,264
16 Feb 2024110.55112.65110.55112.10112.1011,764,105
15 Feb 2024109.55110.80108.73109.85109.859,087,568
14 Feb 2024105.45108.85105.45108.25108.256,759,839
13 Feb 2024105.20105.75103.00105.45105.4518,757,448
12 Feb 2024104.00106.35103.35105.65105.6526,095,436
09 Feb 2024104.70106.15104.00104.00104.0013,925,118
08 Feb 2024106.60110.15104.00104.50104.5017,038,642
07 Feb 2024110.40111.30106.80107.35107.3519,846,878
06 Feb 2024108.05111.05106.25110.75110.7519,909,889
05 Feb 2024113.45114.25107.05107.05107.0520,377,334
02 Feb 2024115.90116.85112.50113.00113.0016,034,960
01 Feb 2024115.05116.35113.47114.95114.9511,648,895
31 Jan 2024117.95118.50117.05117.05117.0521,126,177
30 Jan 2024119.35120.20118.45119.10119.1015,553,613
29 Jan 2024117.60118.35116.80118.15118.1510,628,720
26 Jan 2024116.25117.80115.40117.80117.8015,158,715
25 Jan 2024116.25117.40115.15116.50116.5014,027,740
24 Jan 2024116.30118.30114.35116.85116.8523,963,585
23 Jan 2024115.00117.55114.25115.90115.9015,322,808
22 Jan 2024112.30116.55112.20114.70114.7014,710,386
19 Jan 2024109.50111.95108.41111.25111.2511,893,963
18 Jan 2024110.00110.85106.30108.25108.2516,875,903
17 Jan 2024106.40109.15105.85108.80108.8027,772,653
16 Jan 2024112.45112.55107.35107.35107.3517,397,658
15 Jan 2024114.10115.15113.20113.30113.3021,753,389
12 Jan 2024111.00115.15110.70114.45114.4513,509,532
11 Jan 2024113.10116.05110.05110.30110.3066,059,993
10 Jan 2024114.35116.30113.15113.30113.3012,625,504
09 Jan 2024120.40121.50114.25114.35114.3526,401,013
08 Jan 2024119.00120.25115.55119.35119.3516,635,244
05 Jan 2024117.25121.55117.25120.10120.1029,907,638
04 Jan 2024130.00134.75116.20119.70119.70136,535,449
03 Jan 2024160.90161.75155.05155.45155.4510,591,734
02 Jan 2024166.30166.75159.95160.60160.6012,448,352
29 Dec 2023168.00168.70165.95165.95165.952,903,283
28 Dec 2023168.00168.30166.50167.45167.454,108,242
27 Dec 2023166.65168.40165.05167.90167.907,112,227
22 Dec 2023162.60166.35162.00165.00165.005,621,435
21 Dec 2023172.25175.35172.05173.95173.957,344,775
20 Dec 2023176.10177.75171.10174.30174.3011,997,858
19 Dec 2023172.05173.50170.85172.50172.5019,823,877
18 Dec 2023172.85174.20170.60171.50171.504,851,218
15 Dec 2023176.00177.50172.65173.15173.1514,910,798
14 Dec 2023173.90177.45169.10175.15175.1521,654,405
13 Dec 2023172.05173.90170.00170.15170.1515,893,798
12 Dec 2023173.25175.25171.30172.75172.7510,886,586
11 Dec 2023167.60172.60166.21172.60172.6024,189,319
08 Dec 2023166.25168.70164.80166.95166.9510,126,881
07 Dec 2023167.00169.70164.50165.80165.8014,967,687
07 Dec 20230.3 Dividend
06 Dec 2023165.65169.52164.00168.65168.358,909,030
05 Dec 2023163.80166.33162.30165.00164.7113,080,009
04 Dec 2023160.45165.95159.35164.90164.6114,714,781
01 Dec 2023155.10160.40155.10160.35160.068,500,490
30 Nov 2023156.40160.40156.30157.05156.7722,023,780
29 Nov 2023148.65159.60148.15157.30157.0212,530,753
28 Nov 2023147.15149.60146.40148.80148.547,792,035
27 Nov 2023148.15150.80145.50148.75148.495,023,040
24 Nov 2023147.90149.35146.95148.20147.947,042,893
23 Nov 2023148.90151.45145.48147.90147.648,445,578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...