JD Sports Fashion plc (JD.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 04:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 218.60 | 220.20 | 214.20 | 216.60 | 216.60 | 5,137,475 |
| 02 Dec 2021 | 222.40 | 223.01 | 214.05 | 215.25 | 215.25 | 11,033,764 |
| 01 Dec 2021 | 221.30 | 229.63 | 221.30 | 226.10 | 226.10 | 9,718,171 |
| 30 Nov 2021 | 228.00 | 228.90 | 217.60 | 222.90 | 222.90 | 13,107,204 |
| 30 Nov 2021 | 5:1 Stock split | |||||
| 29 Nov 2021 | 225.00 | 229.30 | 224.80 | 228.30 | 228.30 | 43,573,475 |
| 26 Nov 2021 | 219.80 | 224.80 | 216.10 | 220.40 | 220.40 | 3,888,230 |
| 25 Nov 2021 | 228.00 | 228.00 | 224.40 | 227.10 | 227.10 | 4,098,050 |
| 24 Nov 2021 | 231.90 | 233.20 | 225.20 | 227.20 | 227.20 | 5,645,310 |
| 23 Nov 2021 | 228.70 | 235.60 | 227.60 | 231.50 | 231.50 | 3,734,195 |
| 22 Nov 2021 | 234.20 | 235.70 | 231.30 | 231.30 | 231.30 | 4,878,010 |
| 19 Nov 2021 | 234.70 | 235.10 | 230.60 | 233.40 | 233.40 | 8,345,320 |
| 18 Nov 2021 | 231.80 | 235.09 | 230.40 | 234.00 | 234.00 | 4,196,730 |
| 17 Nov 2021 | 230.30 | 234.50 | 230.04 | 231.30 | 231.30 | 7,519,495 |
| 16 Nov 2021 | 230.60 | 233.50 | 230.20 | 232.60 | 232.60 | 10,253,985 |
| 15 Nov 2021 | 231.80 | 232.60 | 229.20 | 231.40 | 231.40 | 15,011,945 |
| 12 Nov 2021 | 231.40 | 233.30 | 229.40 | 232.50 | 232.50 | 11,338,640 |
| 11 Nov 2021 | 230.20 | 232.30 | 227.40 | 231.20 | 231.20 | 6,966,675 |
| 10 Nov 2021 | 222.80 | 230.10 | 222.80 | 230.10 | 230.10 | 7,310,810 |
| 09 Nov 2021 | 222.90 | 226.10 | 222.40 | 223.30 | 223.30 | 3,618,295 |
| 08 Nov 2021 | 223.20 | 224.60 | 218.70 | 222.80 | 222.80 | 7,671,800 |
| 05 Nov 2021 | 223.10 | 228.40 | 222.40 | 224.20 | 224.20 | 9,402,635 |
| 04 Nov 2021 | 217.40 | 224.86 | 216.90 | 224.70 | 224.70 | 6,422,935 |
| 03 Nov 2021 | 220.40 | 222.60 | 214.30 | 216.60 | 216.60 | 8,034,500 |
| 02 Nov 2021 | 220.00 | 223.30 | 218.90 | 220.90 | 220.90 | 8,814,890 |
| 01 Nov 2021 | 216.20 | 221.60 | 215.33 | 219.90 | 219.90 | 4,085,645 |
| 29 Oct 2021 | 215.10 | 219.05 | 215.10 | 217.60 | 217.60 | 5,503,410 |
| 28 Oct 2021 | 216.50 | 219.80 | 215.70 | 217.50 | 217.50 | 4,095,245 |
| 27 Oct 2021 | 217.50 | 219.60 | 216.50 | 217.70 | 217.70 | 17,563,155 |
| 26 Oct 2021 | 213.70 | 218.80 | 212.90 | 217.80 | 217.80 | 4,641,515 |
| 25 Oct 2021 | 212.50 | 217.57 | 212.40 | 212.90 | 212.90 | 12,550,070 |
| 22 Oct 2021 | 213.40 | 216.96 | 210.80 | 211.80 | 211.80 | 14,134,300 |
| 21 Oct 2021 | 206.20 | 208.60 | 204.60 | 207.90 | 207.90 | 3,485,315 |
| 20 Oct 2021 | 210.20 | 210.20 | 206.30 | 207.80 | 207.80 | 5,573,730 |
| 19 Oct 2021 | 208.00 | 211.17 | 205.50 | 210.80 | 210.80 | 8,237,475 |
| 18 Oct 2021 | 207.90 | 208.10 | 205.90 | 206.90 | 206.90 | 6,457,755 |
| 15 Oct 2021 | 208.60 | 210.10 | 206.60 | 208.60 | 208.60 | 13,368,915 |
| 14 Oct 2021 | 208.20 | 208.90 | 206.40 | 207.70 | 207.70 | 5,612,695 |
| 13 Oct 2021 | 205.40 | 210.20 | 203.10 | 206.80 | 206.80 | 6,823,200 |
| 12 Oct 2021 | 201.80 | 208.20 | 200.68 | 205.80 | 205.80 | 8,275,505 |
| 11 Oct 2021 | 207.40 | 207.72 | 201.40 | 205.20 | 205.20 | 5,051,345 |
| 08 Oct 2021 | 208.70 | 210.20 | 206.00 | 208.30 | 208.30 | 5,892,145 |
| 07 Oct 2021 | 208.20 | 210.64 | 206.50 | 208.90 | 208.90 | 10,275,500 |
| 06 Oct 2021 | 210.40 | 210.40 | 203.10 | 204.90 | 204.90 | 7,627,735 |
| 05 Oct 2021 | 207.50 | 215.13 | 206.90 | 213.80 | 213.80 | 8,678,215 |
| 04 Oct 2021 | 207.80 | 211.50 | 205.60 | 206.90 | 206.90 | 10,150,355 |
| 01 Oct 2021 | 205.80 | 208.20 | 198.02 | 207.00 | 207.00 | 8,993,120 |
| 30 Sept 2021 | 214.10 | 218.50 | 208.70 | 209.70 | 209.70 | 8,299,100 |
| 29 Sept 2021 | 210.60 | 214.99 | 210.60 | 212.20 | 212.20 | 12,196,230 |
| 28 Sept 2021 | 215.80 | 215.80 | 206.60 | 210.10 | 210.10 | 8,410,790 |
| 27 Sept 2021 | 222.90 | 223.30 | 214.01 | 215.30 | 215.30 | 14,527,560 |
| 24 Sept 2021 | 223.40 | 223.50 | 218.10 | 220.20 | 220.20 | 8,882,735 |
| 23 Sept 2021 | 227.10 | 229.70 | 225.70 | 225.80 | 225.80 | 4,886,825 |
| 22 Sept 2021 | 224.30 | 225.60 | 221.00 | 224.90 | 224.90 | 4,442,885 |
| 21 Sept 2021 | 221.80 | 224.20 | 216.30 | 222.00 | 222.00 | 8,804,500 |
| 20 Sept 2021 | 221.90 | 223.80 | 218.30 | 221.30 | 221.30 | 10,707,805 |
| 17 Sept 2021 | 231.00 | 231.50 | 222.80 | 226.10 | 226.10 | 28,114,645 |
| 16 Sept 2021 | 230.00 | 231.70 | 224.90 | 228.40 | 228.40 | 8,065,935 |
| 15 Sept 2021 | 232.20 | 232.95 | 225.80 | 228.30 | 228.30 | 23,437,015 |
| 14 Sept 2021 | 225.80 | 231.80 | 223.00 | 230.20 | 230.20 | 19,069,015 |
| 13 Sept 2021 | 211.80 | 212.50 | 208.30 | 209.80 | 209.80 | 522,440 |
| 10 Sept 2021 | 207.80 | 210.76 | 206.10 | 209.80 | 209.80 | 4,280,465 |
| 09 Sept 2021 | 204.50 | 206.70 | 202.60 | 206.70 | 206.70 | 15,331,460 |
| 08 Sept 2021 | 206.80 | 211.80 | 205.80 | 206.50 | 206.50 | 8,704,600 |
| 07 Sept 2021 | 209.60 | 210.80 | 208.30 | 208.30 | 208.30 | 5,431,010 |
| 06 Sept 2021 | 208.80 | 213.50 | 208.80 | 209.80 | 209.80 | 5,256,245 |
| 03 Sept 2021 | 209.10 | 210.13 | 205.70 | 206.50 | 206.50 | 5,155,880 |
| 02 Sept 2021 | 207.30 | 209.70 | 205.91 | 206.60 | 206.60 | 9,113,690 |
| 01 Sept 2021 | 204.20 | 208.76 | 203.80 | 208.00 | 208.00 | 5,840,685 |
| 31 Aug 2021 | 203.90 | 203.90 | 199.12 | 201.90 | 201.90 | 9,638,020 |
| 27 Aug 2021 | 205.50 | 205.50 | 201.10 | 202.50 | 202.50 | 3,067,825 |
| 26 Aug 2021 | 204.20 | 205.80 | 202.50 | 202.50 | 202.50 | 3,265,695 |
| 25 Aug 2021 | 200.00 | 205.20 | 199.04 | 204.70 | 204.70 | 3,544,805 |
| 24 Aug 2021 | 197.28 | 201.60 | 196.72 | 201.00 | 201.00 | 11,407,860 |
| 23 Aug 2021 | 202.20 | 203.40 | 199.08 | 199.08 | 199.08 | 10,902,050 |
| 20 Aug 2021 | 195.12 | 201.90 | 194.00 | 199.36 | 199.36 | 7,062,610 |
| 19 Aug 2021 | 191.68 | 194.16 | 190.20 | 193.80 | 193.80 | 6,064,220 |
| 18 Aug 2021 | 192.12 | 194.28 | 190.41 | 194.28 | 194.28 | 4,032,035 |
| 17 Aug 2021 | 189.40 | 191.72 | 187.80 | 191.68 | 191.68 | 4,790,330 |
| 16 Aug 2021 | 193.20 | 193.92 | 188.24 | 190.12 | 190.12 | 4,669,130 |
| 13 Aug 2021 | 196.60 | 197.00 | 193.96 | 195.36 | 195.36 | 3,373,015 |
| 12 Aug 2021 | 194.88 | 197.20 | 192.88 | 193.76 | 193.76 | 19,856,280 |
| 11 Aug 2021 | 188.84 | 195.12 | 188.04 | 194.56 | 194.56 | 6,728,415 |
| 10 Aug 2021 | 187.36 | 188.92 | 186.48 | 187.96 | 187.96 | 3,274,550 |
| 09 Aug 2021 | 189.96 | 189.96 | 185.70 | 187.40 | 187.40 | 5,230,610 |
| 06 Aug 2021 | 188.28 | 189.04 | 184.68 | 187.32 | 187.32 | 3,342,790 |
| 05 Aug 2021 | 187.40 | 190.88 | 185.36 | 187.52 | 187.52 | 7,726,435 |
| 04 Aug 2021 | 185.20 | 188.53 | 184.52 | 188.44 | 188.44 | 12,168,155 |
| 03 Aug 2021 | 184.00 | 186.00 | 181.92 | 184.40 | 184.40 | 3,894,015 |
| 02 Aug 2021 | 180.88 | 187.20 | 180.76 | 184.60 | 184.60 | 7,083,180 |
| 30 Jul 2021 | 180.08 | 180.94 | 177.32 | 179.40 | 179.40 | 7,506,665 |
| 29 Jul 2021 | 184.40 | 184.88 | 179.64 | 180.80 | 180.80 | 3,747,215 |
| 28 Jul 2021 | 182.76 | 185.24 | 182.52 | 183.08 | 183.08 | 3,361,020 |
| 27 Jul 2021 | 184.32 | 186.04 | 180.24 | 183.88 | 183.88 | 6,546,510 |
| 26 Jul 2021 | 183.88 | 186.80 | 183.28 | 186.08 | 186.08 | 4,450,600 |
| 23 Jul 2021 | 186.92 | 187.72 | 183.80 | 185.76 | 185.76 | 4,211,890 |
| 22 Jul 2021 | 186.96 | 190.04 | 184.92 | 184.92 | 184.92 | 6,366,675 |
| 21 Jul 2021 | 178.44 | 187.76 | 178.44 | 186.08 | 186.08 | 8,376,940 |
| 20 Jul 2021 | 175.52 | 180.28 | 174.52 | 179.16 | 179.16 | 9,477,170 |
| 19 Jul 2021 | 175.40 | 175.51 | 169.96 | 174.04 | 174.04 | 8,829,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
