UK markets close in 4 hours 33 minutes

JD Sports Fashion Plc (JD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
129.45+2.75 (+2.17%)
As of 11:42AM BST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024125.35129.95124.75129.45129.452,208,133
29 May 2024129.60130.60125.60126.70126.7014,105,891
28 May 2024121.90129.55121.55128.05128.0513,244,248
24 May 2024120.35125.15120.13121.45121.456,414,071
23 May 2024120.00121.80119.30121.50121.506,278,541
22 May 2024121.20121.80117.90120.90120.9010,588,412
21 May 2024121.80124.55120.60120.60120.606,449,630
20 May 2024122.30124.15121.55123.80123.805,202,283
17 May 2024125.15126.15121.46121.50121.506,882,411
16 May 2024127.00128.05123.85125.45125.4514,082,608
15 May 2024124.00126.85121.80126.85126.857,942,154
14 May 2024123.20124.36122.45123.15123.155,032,310
13 May 2024121.50123.40121.10123.10123.105,650,639
10 May 2024121.00122.75119.45121.90121.9010,986,080
09 May 2024117.45120.25115.85120.20120.206,859,041
08 May 2024119.40119.70113.85116.80116.806,589,555
07 May 2024118.25119.55117.45118.85118.859,338,057
03 May 2024114.80117.05113.85115.70115.706,589,667
02 May 2024112.40114.15110.65113.85113.859,732,994
01 May 2024114.30113.05113.05112.15112.152,194,743
30 Apr 2024116.45120.90114.60115.60115.609,422,272
29 Apr 2024119.00119.80115.85116.60116.6010,069,043
26 Apr 2024117.35120.35116.60120.15120.1520,473,240
25 Apr 2024118.60119.35115.30116.30116.3010,902,647
24 Apr 2024123.05124.10119.15119.15119.1518,681,925
23 Apr 2024120.35127.35118.65122.90122.9022,177,543
22 Apr 2024119.00120.35118.05118.45118.458,723,855
19 Apr 2024118.50119.18115.95116.95116.9517,650,667
18 Apr 2024120.30120.88118.20120.30120.3030,719,658
17 Apr 2024117.65120.05116.75119.05119.0513,921,811
16 Apr 2024117.00119.15116.40116.90116.9026,220,661
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...