UK Markets open in 1 hr 25 mins

JD Sports Fashion plc (JD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
164.40+3.75 (+2.33%)
At close: 06:45PM GMT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023------
26 Jan 2023162.70165.90161.80164.40164.4012,124,956
25 Jan 2023161.55163.41158.40160.65160.657,043,618
24 Jan 2023159.05163.35158.70160.85160.8516,057,353
23 Jan 2023157.30159.85157.02158.80158.805,901,636
20 Jan 2023153.80157.95150.63157.00157.0016,118,429
19 Jan 2023154.90157.80152.30152.75152.758,241,030
18 Jan 2023160.00160.36154.80156.00156.0018,049,282
17 Jan 2023161.50162.00157.30158.50158.5011,383,751
16 Jan 2023161.65162.20159.25161.75161.7511,199,110
13 Jan 2023159.95161.45157.15160.10160.1012,454,607
12 Jan 2023151.80162.15150.90159.70159.7035,096,298
11 Jan 2023146.00152.20144.80150.75150.7528,949,489
10 Jan 2023139.65142.35139.30140.90140.9035,485,823
09 Jan 2023143.15144.00138.65140.60140.608,096,962
06 Jan 2023139.40143.65137.85142.55142.5513,530,966
05 Jan 2023136.60142.30136.58139.40139.4029,696,077
04 Jan 2023130.85135.25129.02135.25135.2514,993,461
03 Jan 2023127.15131.45127.10129.70129.7014,058,083
30 Dec 2022123.55127.05122.45126.15126.152,901,492
29 Dec 2022121.20123.35120.05123.15123.152,926,390
28 Dec 2022119.75123.60119.65122.15122.155,531,189
23 Dec 2022119.70120.55118.47119.55119.552,644,977
22 Dec 2022120.75122.25118.40119.25119.256,857,332
21 Dec 2022115.55122.45115.50120.15120.1512,033,056
20 Dec 2022114.65114.96113.25113.25113.255,562,454
19 Dec 2022118.45118.45115.30115.65115.654,388,976
16 Dec 2022119.25119.25115.85118.10118.1017,401,061
15 Dec 2022121.90121.90118.45118.95118.959,731,906
14 Dec 2022122.95122.95120.50121.60121.6019,259,916
13 Dec 2022122.10128.00120.25122.60122.6010,968,166
12 Dec 2022122.40122.45119.88120.90120.906,800,919
09 Dec 2022124.05124.60121.05122.90122.9010,753,993
08 Dec 2022125.90126.75122.65123.20123.2020,130,288
07 Dec 2022126.30128.25125.60126.15126.1510,214,586
06 Dec 2022128.65129.40125.65126.45126.4517,468,260
05 Dec 2022129.00130.20127.90128.65128.6544,824,867
02 Dec 2022128.50131.15126.10128.80128.807,502,557
01 Dec 2022129.65130.20127.05128.00128.006,924,154
30 Nov 2022126.15127.60125.35126.05126.0514,377,961
29 Nov 2022124.20127.30124.20124.45124.4526,162,451
28 Nov 2022123.50126.00122.90124.50124.508,129,259
25 Nov 2022125.65125.95123.25124.55124.5510,406,329
24 Nov 2022126.40128.60125.20125.70125.706,855,979
23 Nov 2022123.80126.65122.26126.25126.257,003,562
22 Nov 2022119.70123.30118.55123.30123.3014,799,720
21 Nov 2022119.60121.10118.28120.10120.1010,624,542
18 Nov 2022115.50120.40113.60119.60119.6024,826,143
17 Nov 2022114.90116.33111.65114.65114.658,856,929
16 Nov 2022118.85120.54113.45114.95114.9527,334,473
15 Nov 2022121.30121.92117.65119.75119.758,104,051
14 Nov 2022120.45122.02117.75119.60119.6015,170,139
11 Nov 2022116.20121.65115.20120.50120.5022,063,936
10 Nov 2022106.35116.85105.25116.35116.3514,170,302
09 Nov 2022107.30108.10106.10107.45107.456,014,973
08 Nov 2022102.65107.90101.72107.90107.9035,664,632
07 Nov 2022104.05106.21102.45104.40104.4022,592,133
04 Nov 202298.76104.1098.76104.05104.0525,126,115
03 Nov 202299.2099.8297.3098.5098.5011,095,854
02 Nov 2022101.00102.5599.58100.90100.9034,996,735
01 Nov 202299.40103.1298.68100.20100.2020,686,642
31 Oct 202297.3898.2895.6297.4497.4422,153,735
28 Oct 202299.64100.4696.8596.8696.866,968,844
27 Oct 202299.98102.5099.50101.55101.557,668,986
26 Oct 202298.18102.1097.62101.55101.5513,727,747
25 Oct 202296.7098.3094.1698.3098.3012,534,256
24 Oct 202296.0096.6493.7695.5495.5414,608,733
21 Oct 202297.8697.8692.5094.1894.1815,039,197
20 Oct 202298.00101.3597.18100.30100.305,898,401
19 Oct 202299.2499.6896.4298.4298.4213,786,344
18 Oct 2022100.00100.5098.1298.9498.948,619,752
17 Oct 202296.2499.7493.8098.6498.6435,778,688
14 Oct 202295.8897.4694.7095.5095.5024,576,055
13 Oct 202290.0095.3288.4094.0094.0015,173,853
12 Oct 202298.1299.0888.6589.2089.2032,364,232
11 Oct 2022101.05101.3997.1899.4699.4610,925,314
10 Oct 202299.02102.4098.54101.60101.607,698,329
07 Oct 2022103.45103.8599.7499.7499.748,296,850
06 Oct 2022106.55107.37103.50104.10104.106,410,139
05 Oct 2022107.75108.86103.15104.50104.507,611,874
04 Oct 2022105.00108.85103.95107.95107.9511,564,204
03 Oct 202298.64105.2598.02103.65103.6510,439,242
30 Sept 202298.50103.0596.96100.20100.209,881,560
29 Sept 2022104.25104.2598.7499.9099.9013,326,492
28 Sept 2022101.55104.6097.86104.60104.6018,725,861
27 Sept 2022103.35105.0099.76102.65102.6521,319,988
26 Sept 2022105.15106.00101.80102.85102.8518,400,788
23 Sept 2022113.50114.92105.85105.90105.9015,367,140
22 Sept 2022114.80121.55113.45113.45113.4531,156,276
21 Sept 2022119.70124.06119.70123.85123.8511,853,804
20 Sept 2022126.75126.80120.15122.90122.9012,504,176
16 Sept 2022126.60127.90124.20125.30125.3018,743,153
15 Sept 2022127.10128.70125.70128.20128.208,333,820
14 Sept 2022126.00129.45123.95125.90125.9048,958,046
13 Sept 2022131.10132.45126.90127.20127.207,169,581
12 Sept 2022127.80132.75126.09131.50131.508,893,093
09 Sept 2022126.40128.05125.65126.10126.106,009,437
08 Sept 2022124.35127.10122.10126.35126.358,274,647
07 Sept 2022124.85127.35121.97123.95123.9523,507,272
06 Sept 2022121.95130.55121.10126.50126.5026,195,744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...