UK markets closed

JD Sports Fashion Plc (JD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
123.20+3.90 (+3.27%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024119.85123.70119.75123.20123.206,812,942
25 Jul 2024120.10120.15117.45119.30119.3025,633,254
24 Jul 2024119.00121.70119.00121.40121.405,829,193
23 Jul 2024117.10120.31117.10119.85119.856,241,037
22 Jul 2024117.80119.65116.60117.90117.907,010,772
19 Jul 2024120.50121.60114.66117.15117.1510,349,034
18 Jul 2024117.75120.95115.95120.90120.9010,357,099
17 Jul 2024117.25118.80116.55116.65116.658,757,386
16 Jul 2024114.65122.00113.50118.70118.7024,948,184
15 Jul 2024114.45115.13112.20114.65114.659,334,213
12 Jul 2024114.75116.50113.45115.75115.7511,216,308
11 Jul 2024111.95114.20110.75114.20114.209,841,816
10 Jul 2024111.90112.70110.60111.45111.458,098,557
09 Jul 2024112.85114.30110.60111.50111.5013,565,126
08 Jul 2024113.40114.45111.60113.65113.658,399,085
05 Jul 2024112.75114.20111.60113.60113.609,655,219
04 Jul 2024113.25115.65112.20112.30112.307,978,148
03 Jul 2024113.40115.80112.40112.90112.9035,652,019
02 Jul 2024118.35120.20117.55117.60117.607,570,931
01 Jul 2024121.40122.60118.75119.35119.3519,098,426
28 Jun 2024121.90122.60118.00119.50119.5015,103,822
27 Jun 2024125.40127.80124.80126.35126.355,403,232
26 Jun 2024127.20128.25124.85125.70125.708,592,571
25 Jun 2024129.35130.60126.95127.05127.056,672,966
24 Jun 2024126.90130.90125.10129.95129.958,290,314
21 Jun 2024126.15127.40123.77126.10126.1022,373,112
20 Jun 2024120.55126.00119.05125.90125.907,129,677
19 Jun 2024117.65119.80117.00119.80119.806,196,896
18 Jun 2024122.35122.45117.80117.85117.856,985,036
17 Jun 2024120.45121.60119.95120.50120.503,401,506
14 Jun 2024122.00122.50119.25120.75120.759,240,266
13 Jun 2024122.65123.15121.70122.05122.056,290,015
13 Jun 20240.6 Dividend
12 Jun 2024124.35125.50122.85124.40123.805,187,743
11 Jun 2024125.45127.00122.50123.60123.007,892,055
10 Jun 2024123.75126.30123.00124.40123.807,935,785
07 Jun 2024127.80128.95122.85125.50124.899,877,037
06 Jun 2024126.35131.25125.50128.15127.5334,611,620
05 Jun 2024133.75134.80126.30126.30125.6918,454,612
04 Jun 2024133.35135.20131.90132.35131.7130,960,343
03 Jun 2024130.55138.54130.25133.95133.3024,596,587
31 May 2024126.00128.00116.25127.50126.8942,642,660
30 May 2024125.35134.57124.75133.80133.1515,651,698
29 May 2024129.60130.60125.60126.70126.0914,105,891
28 May 2024121.90129.55121.55128.05127.4313,244,248
24 May 2024120.35125.15120.13121.45120.866,414,071
23 May 2024120.00121.80119.30121.50120.916,278,541
22 May 2024121.20121.80117.90120.90120.3210,588,412
21 May 2024121.80124.55120.60120.60120.026,449,630
20 May 2024122.30124.15121.55123.80123.205,202,283
17 May 2024125.15126.15121.46121.50120.916,882,411
16 May 2024127.00128.05123.85125.45124.8414,082,608
15 May 2024124.00126.85121.80126.85126.247,942,154
14 May 2024123.20124.36122.45123.15122.565,032,310
13 May 2024121.50123.40121.10123.10122.515,650,639
10 May 2024121.00122.75119.45121.90121.3110,986,080
09 May 2024117.45120.25115.85120.20119.626,859,041
08 May 2024119.40119.70113.85116.80116.246,589,555
07 May 2024118.25119.55117.45118.85118.289,338,057
03 May 2024114.80117.05113.85115.70115.146,589,667
02 May 2024112.40114.15110.65113.85113.309,732,994
01 May 2024114.30113.05113.05112.15111.612,194,743
30 Apr 2024116.45120.90114.60115.60115.049,422,272
29 Apr 2024119.00119.80115.85116.60116.0410,069,043
26 Apr 2024117.35120.35116.60120.15119.5720,473,240
25 Apr 2024118.60119.35115.30116.30115.7410,902,647
24 Apr 2024123.05124.10119.15119.15118.5818,681,925
23 Apr 2024120.35127.35118.65122.90122.3122,177,543
22 Apr 2024119.00120.35118.05118.45117.888,723,855
19 Apr 2024118.50119.18115.95116.95116.3917,650,667
18 Apr 2024120.30120.88118.20120.30119.7230,719,658
17 Apr 2024117.65120.05116.75119.05118.4813,921,811
16 Apr 2024117.00119.15116.40116.90116.3426,220,661
15 Apr 2024118.10121.05118.10119.60119.0219,187,394
12 Apr 2024123.85123.85118.55118.70118.1312,429,703
11 Apr 2024124.00124.55120.85122.55121.9610,287,769
10 Apr 2024125.60128.45123.10124.10123.5011,424,633
09 Apr 2024124.30125.90122.40124.65124.0516,565,642
08 Apr 2024126.15127.45124.45124.45123.8523,203,333
05 Apr 2024129.20130.40126.15126.25125.6412,672,106
04 Apr 2024131.65133.80128.85131.55130.9229,017,615
03 Apr 2024131.75134.75130.90131.95131.3139,762,790
02 Apr 2024134.85138.00132.15133.05132.4133,487,917
28 Mar 2024134.00136.75122.32134.50133.8573,449,933
27 Mar 2024114.45116.35113.80116.30115.7410,543,365
26 Mar 2024109.95114.20108.25114.20113.6510,989,684
25 Mar 2024109.10111.10108.45110.10109.5722,566,504
22 Mar 2024113.95113.95107.30109.75109.2224,088,820
21 Mar 2024115.80118.22114.78117.10116.5430,474,275
20 Mar 2024110.30113.72110.15113.65113.107,911,460
19 Mar 2024110.15111.05108.64110.55110.0220,295,383
18 Mar 2024111.95113.60110.46111.15110.6114,464,099
15 Mar 2024112.10113.60110.05111.85111.3129,260,385
14 Mar 2024112.95116.20111.85111.85111.3121,758,890
13 Mar 2024117.70119.20113.00113.10112.5525,373,935
12 Mar 2024115.80117.90115.13117.90117.3324,867,097
11 Mar 2024114.15116.75114.05114.20113.6511,187,529
08 Mar 2024115.20116.55114.35115.70115.1421,135,368
07 Mar 2024116.00116.30113.95115.75115.1923,653,880
06 Mar 2024117.95123.60116.15117.00116.4418,126,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...