UK Markets closed

JD Sports Fashion plc (JD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
780.80-30.00 (-3.70%)
At close: 4:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2021803.00813.40780.80780.80780.801,764,215
04 Mar 2021836.40836.40807.60810.80810.802,848,045
03 Mar 2021823.00841.31818.00835.80835.801,725,761
02 Mar 2021833.40840.80805.60813.00813.004,069,433
01 Mar 2021841.20852.60827.40837.20837.201,708,483
26 Feb 2021832.60848.35820.40830.40830.403,723,109
25 Feb 2021855.60870.00848.40848.40848.402,936,411
24 Feb 2021841.60861.60841.60850.80850.803,561,274
23 Feb 2021846.20857.40825.00848.00848.002,484,074
22 Feb 2021840.00842.80820.00839.60839.601,065,905
19 Feb 2021829.20850.00826.40850.00850.002,950,370
18 Feb 2021836.00843.50816.00828.00828.004,448,749
17 Feb 2021851.40853.60830.20831.20831.202,812,817
16 Feb 2021846.80850.60822.60843.20843.201,874,041
15 Feb 2021810.80845.20807.80845.20845.203,563,163
12 Feb 2021806.40823.00801.80804.20804.205,125,806
11 Feb 2021800.00812.20790.20812.20812.201,577,426
10 Feb 2021815.00818.40785.20798.00798.004,045,407
09 Feb 2021827.00846.20805.80809.20809.202,429,196
08 Feb 2021869.00877.00828.40828.40828.4016,204,167
05 Feb 2021834.80863.00830.80852.80852.805,120,062
04 Feb 2021802.00838.40795.00833.00833.008,312,513
03 Feb 2021825.80836.60807.60815.00815.001,139,883
02 Feb 2021800.20820.80786.60815.00815.001,329,957
01 Feb 2021760.00805.80760.00799.60799.607,522,800
29 Jan 2021765.60770.09747.00747.00747.003,211,032
28 Jan 2021760.00791.00756.20778.80778.802,896,404
27 Jan 2021793.00797.80761.60762.20762.202,542,016
26 Jan 2021798.00814.80787.80793.20793.203,127,361
25 Jan 2021819.40833.40811.80818.00818.001,183,765
22 Jan 2021828.40833.80814.60829.00829.001,397,841
21 Jan 2021841.80841.80819.20832.20832.201,493,947
20 Jan 2021820.80830.60816.40830.60830.601,501,193
19 Jan 2021842.00842.60819.40819.40819.40805,892
18 Jan 2021839.80841.80825.80839.80839.80423,982
15 Jan 2021849.80864.80822.80829.80829.801,224,692
14 Jan 2021855.40865.20838.00851.40851.401,680,268
13 Jan 2021853.00865.60846.40856.00856.003,099,314
12 Jan 2021892.80892.80847.80858.00858.001,808,943
11 Jan 2021922.00923.20874.47883.20883.202,569,617
08 Jan 2021850.80852.20833.00850.80850.80821,642
07 Jan 2021866.40866.80840.20840.20840.20919,284
06 Jan 2021835.00867.60822.60854.80854.801,224,776
05 Jan 2021810.20836.40804.80828.60828.601,318,719
04 Jan 2021851.80865.24806.80814.40814.401,611,921
31 Dec 2020835.40867.80826.80860.00860.00467,692
30 Dec 2020863.40877.40854.80856.00856.00585,376
29 Dec 2020863.40874.20857.00867.40867.401,072,211
24 Dec 2020835.00868.20833.20848.60848.60511,974
23 Dec 2020808.60854.60808.31850.20850.201,202,127
22 Dec 2020786.40813.60782.20813.60813.603,573,032
21 Dec 2020788.40838.42760.00788.40788.401,625,365
18 Dec 2020835.00838.80806.40811.20811.202,505,090
17 Dec 2020844.80861.00834.25841.60841.601,806,059
16 Dec 2020822.60853.63817.80845.00845.003,025,367
15 Dec 2020794.60850.20790.60814.60814.603,880,978
14 Dec 2020756.00795.60756.00790.60790.602,176,905
11 Dec 2020790.60790.60750.88751.80751.801,789,457
10 Dec 2020805.60816.40771.00786.20786.202,880,693
09 Dec 2020792.00814.60776.00808.20808.201,744,138
08 Dec 2020785.40801.40785.40788.00788.001,138,847
07 Dec 2020821.00823.00785.80789.20789.201,326,340
04 Dec 2020822.00824.40804.00816.60816.60921,365
03 Dec 2020813.40820.00797.20820.00820.001,107,982
02 Dec 2020801.00823.80799.80801.60801.601,791,991
01 Dec 2020785.40814.20773.40809.00809.001,769,840
30 Nov 2020734.40794.60734.40776.20776.204,087,976
27 Nov 2020733.40738.60711.91733.20733.202,437,713
26 Nov 2020752.60757.80729.40731.60731.601,025,517
25 Nov 2020758.60769.60740.80744.80744.801,746,994
24 Nov 2020819.00825.60754.60760.00760.003,660,589
23 Nov 2020832.00836.00809.60812.80812.801,173,917
20 Nov 2020805.20825.40803.00823.80823.801,392,900
19 Nov 2020800.80807.20789.40801.60801.602,321,763
18 Nov 2020786.40810.80784.40807.40807.401,388,215
17 Nov 2020807.60810.40783.60787.00787.001,734,120
16 Nov 2020821.40824.00798.60811.60811.601,487,946
13 Nov 2020805.20817.00792.94809.60809.601,285,766
12 Nov 2020814.80826.20796.80810.60810.601,273,230
11 Nov 2020787.40822.00787.40820.60820.601,676,388
10 Nov 2020805.80830.40795.60797.40797.402,150,375
09 Nov 2020768.00822.40766.80810.80810.802,666,252
06 Nov 2020747.20753.20727.00750.60750.601,128,671
05 Nov 2020749.60752.00731.40752.00752.001,073,564
04 Nov 2020700.00740.60700.00740.60740.601,820,200
03 Nov 2020697.00721.40692.60707.80707.802,277,396
02 Nov 2020740.00740.00684.09691.00691.003,412,124
30 Oct 2020738.40749.10732.40741.20741.203,523,622
29 Oct 2020750.60759.20742.00748.20748.202,296,931
28 Oct 2020774.00777.89741.00750.80750.803,100,897
27 Oct 2020800.40804.40779.68782.20782.20960,658
26 Oct 2020809.20827.23800.60805.20805.201,569,723
23 Oct 2020804.80827.23800.40822.40822.40829,503
22 Oct 2020793.40807.10781.60803.60803.601,095,311
21 Oct 2020817.20818.60790.00793.40793.40928,970
20 Oct 2020803.60819.00802.00814.00814.001,085,502
19 Oct 2020806.60813.60797.40808.60808.60826,123
16 Oct 2020789.60809.40783.00799.60799.601,346,847
15 Oct 2020798.00798.00757.00777.40777.401,807,829
14 Oct 2020791.60814.40778.00800.60800.602,058,268
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...