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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Mar 2021 | 803.00 | 813.40 | 780.80 | 780.80 | 780.80 | 1,764,215 |
| 04 Mar 2021 | 836.40 | 836.40 | 807.60 | 810.80 | 810.80 | 2,848,045 |
| 03 Mar 2021 | 823.00 | 841.31 | 818.00 | 835.80 | 835.80 | 1,725,761 |
| 02 Mar 2021 | 833.40 | 840.80 | 805.60 | 813.00 | 813.00 | 4,069,433 |
| 01 Mar 2021 | 841.20 | 852.60 | 827.40 | 837.20 | 837.20 | 1,708,483 |
| 26 Feb 2021 | 832.60 | 848.35 | 820.40 | 830.40 | 830.40 | 3,723,109 |
| 25 Feb 2021 | 855.60 | 870.00 | 848.40 | 848.40 | 848.40 | 2,936,411 |
| 24 Feb 2021 | 841.60 | 861.60 | 841.60 | 850.80 | 850.80 | 3,561,274 |
| 23 Feb 2021 | 846.20 | 857.40 | 825.00 | 848.00 | 848.00 | 2,484,074 |
| 22 Feb 2021 | 840.00 | 842.80 | 820.00 | 839.60 | 839.60 | 1,065,905 |
| 19 Feb 2021 | 829.20 | 850.00 | 826.40 | 850.00 | 850.00 | 2,950,370 |
| 18 Feb 2021 | 836.00 | 843.50 | 816.00 | 828.00 | 828.00 | 4,448,749 |
| 17 Feb 2021 | 851.40 | 853.60 | 830.20 | 831.20 | 831.20 | 2,812,817 |
| 16 Feb 2021 | 846.80 | 850.60 | 822.60 | 843.20 | 843.20 | 1,874,041 |
| 15 Feb 2021 | 810.80 | 845.20 | 807.80 | 845.20 | 845.20 | 3,563,163 |
| 12 Feb 2021 | 806.40 | 823.00 | 801.80 | 804.20 | 804.20 | 5,125,806 |
| 11 Feb 2021 | 800.00 | 812.20 | 790.20 | 812.20 | 812.20 | 1,577,426 |
| 10 Feb 2021 | 815.00 | 818.40 | 785.20 | 798.00 | 798.00 | 4,045,407 |
| 09 Feb 2021 | 827.00 | 846.20 | 805.80 | 809.20 | 809.20 | 2,429,196 |
| 08 Feb 2021 | 869.00 | 877.00 | 828.40 | 828.40 | 828.40 | 16,204,167 |
| 05 Feb 2021 | 834.80 | 863.00 | 830.80 | 852.80 | 852.80 | 5,120,062 |
| 04 Feb 2021 | 802.00 | 838.40 | 795.00 | 833.00 | 833.00 | 8,312,513 |
| 03 Feb 2021 | 825.80 | 836.60 | 807.60 | 815.00 | 815.00 | 1,139,883 |
| 02 Feb 2021 | 800.20 | 820.80 | 786.60 | 815.00 | 815.00 | 1,329,957 |
| 01 Feb 2021 | 760.00 | 805.80 | 760.00 | 799.60 | 799.60 | 7,522,800 |
| 29 Jan 2021 | 765.60 | 770.09 | 747.00 | 747.00 | 747.00 | 3,211,032 |
| 28 Jan 2021 | 760.00 | 791.00 | 756.20 | 778.80 | 778.80 | 2,896,404 |
| 27 Jan 2021 | 793.00 | 797.80 | 761.60 | 762.20 | 762.20 | 2,542,016 |
| 26 Jan 2021 | 798.00 | 814.80 | 787.80 | 793.20 | 793.20 | 3,127,361 |
| 25 Jan 2021 | 819.40 | 833.40 | 811.80 | 818.00 | 818.00 | 1,183,765 |
| 22 Jan 2021 | 828.40 | 833.80 | 814.60 | 829.00 | 829.00 | 1,397,841 |
| 21 Jan 2021 | 841.80 | 841.80 | 819.20 | 832.20 | 832.20 | 1,493,947 |
| 20 Jan 2021 | 820.80 | 830.60 | 816.40 | 830.60 | 830.60 | 1,501,193 |
| 19 Jan 2021 | 842.00 | 842.60 | 819.40 | 819.40 | 819.40 | 805,892 |
| 18 Jan 2021 | 839.80 | 841.80 | 825.80 | 839.80 | 839.80 | 423,982 |
| 15 Jan 2021 | 849.80 | 864.80 | 822.80 | 829.80 | 829.80 | 1,224,692 |
| 14 Jan 2021 | 855.40 | 865.20 | 838.00 | 851.40 | 851.40 | 1,680,268 |
| 13 Jan 2021 | 853.00 | 865.60 | 846.40 | 856.00 | 856.00 | 3,099,314 |
| 12 Jan 2021 | 892.80 | 892.80 | 847.80 | 858.00 | 858.00 | 1,808,943 |
| 11 Jan 2021 | 922.00 | 923.20 | 874.47 | 883.20 | 883.20 | 2,569,617 |
| 08 Jan 2021 | 850.80 | 852.20 | 833.00 | 850.80 | 850.80 | 821,642 |
| 07 Jan 2021 | 866.40 | 866.80 | 840.20 | 840.20 | 840.20 | 919,284 |
| 06 Jan 2021 | 835.00 | 867.60 | 822.60 | 854.80 | 854.80 | 1,224,776 |
| 05 Jan 2021 | 810.20 | 836.40 | 804.80 | 828.60 | 828.60 | 1,318,719 |
| 04 Jan 2021 | 851.80 | 865.24 | 806.80 | 814.40 | 814.40 | 1,611,921 |
| 31 Dec 2020 | 835.40 | 867.80 | 826.80 | 860.00 | 860.00 | 467,692 |
| 30 Dec 2020 | 863.40 | 877.40 | 854.80 | 856.00 | 856.00 | 585,376 |
| 29 Dec 2020 | 863.40 | 874.20 | 857.00 | 867.40 | 867.40 | 1,072,211 |
| 24 Dec 2020 | 835.00 | 868.20 | 833.20 | 848.60 | 848.60 | 511,974 |
| 23 Dec 2020 | 808.60 | 854.60 | 808.31 | 850.20 | 850.20 | 1,202,127 |
| 22 Dec 2020 | 786.40 | 813.60 | 782.20 | 813.60 | 813.60 | 3,573,032 |
| 21 Dec 2020 | 788.40 | 838.42 | 760.00 | 788.40 | 788.40 | 1,625,365 |
| 18 Dec 2020 | 835.00 | 838.80 | 806.40 | 811.20 | 811.20 | 2,505,090 |
| 17 Dec 2020 | 844.80 | 861.00 | 834.25 | 841.60 | 841.60 | 1,806,059 |
| 16 Dec 2020 | 822.60 | 853.63 | 817.80 | 845.00 | 845.00 | 3,025,367 |
| 15 Dec 2020 | 794.60 | 850.20 | 790.60 | 814.60 | 814.60 | 3,880,978 |
| 14 Dec 2020 | 756.00 | 795.60 | 756.00 | 790.60 | 790.60 | 2,176,905 |
| 11 Dec 2020 | 790.60 | 790.60 | 750.88 | 751.80 | 751.80 | 1,789,457 |
| 10 Dec 2020 | 805.60 | 816.40 | 771.00 | 786.20 | 786.20 | 2,880,693 |
| 09 Dec 2020 | 792.00 | 814.60 | 776.00 | 808.20 | 808.20 | 1,744,138 |
| 08 Dec 2020 | 785.40 | 801.40 | 785.40 | 788.00 | 788.00 | 1,138,847 |
| 07 Dec 2020 | 821.00 | 823.00 | 785.80 | 789.20 | 789.20 | 1,326,340 |
| 04 Dec 2020 | 822.00 | 824.40 | 804.00 | 816.60 | 816.60 | 921,365 |
| 03 Dec 2020 | 813.40 | 820.00 | 797.20 | 820.00 | 820.00 | 1,107,982 |
| 02 Dec 2020 | 801.00 | 823.80 | 799.80 | 801.60 | 801.60 | 1,791,991 |
| 01 Dec 2020 | 785.40 | 814.20 | 773.40 | 809.00 | 809.00 | 1,769,840 |
| 30 Nov 2020 | 734.40 | 794.60 | 734.40 | 776.20 | 776.20 | 4,087,976 |
| 27 Nov 2020 | 733.40 | 738.60 | 711.91 | 733.20 | 733.20 | 2,437,713 |
| 26 Nov 2020 | 752.60 | 757.80 | 729.40 | 731.60 | 731.60 | 1,025,517 |
| 25 Nov 2020 | 758.60 | 769.60 | 740.80 | 744.80 | 744.80 | 1,746,994 |
| 24 Nov 2020 | 819.00 | 825.60 | 754.60 | 760.00 | 760.00 | 3,660,589 |
| 23 Nov 2020 | 832.00 | 836.00 | 809.60 | 812.80 | 812.80 | 1,173,917 |
| 20 Nov 2020 | 805.20 | 825.40 | 803.00 | 823.80 | 823.80 | 1,392,900 |
| 19 Nov 2020 | 800.80 | 807.20 | 789.40 | 801.60 | 801.60 | 2,321,763 |
| 18 Nov 2020 | 786.40 | 810.80 | 784.40 | 807.40 | 807.40 | 1,388,215 |
| 17 Nov 2020 | 807.60 | 810.40 | 783.60 | 787.00 | 787.00 | 1,734,120 |
| 16 Nov 2020 | 821.40 | 824.00 | 798.60 | 811.60 | 811.60 | 1,487,946 |
| 13 Nov 2020 | 805.20 | 817.00 | 792.94 | 809.60 | 809.60 | 1,285,766 |
| 12 Nov 2020 | 814.80 | 826.20 | 796.80 | 810.60 | 810.60 | 1,273,230 |
| 11 Nov 2020 | 787.40 | 822.00 | 787.40 | 820.60 | 820.60 | 1,676,388 |
| 10 Nov 2020 | 805.80 | 830.40 | 795.60 | 797.40 | 797.40 | 2,150,375 |
| 09 Nov 2020 | 768.00 | 822.40 | 766.80 | 810.80 | 810.80 | 2,666,252 |
| 06 Nov 2020 | 747.20 | 753.20 | 727.00 | 750.60 | 750.60 | 1,128,671 |
| 05 Nov 2020 | 749.60 | 752.00 | 731.40 | 752.00 | 752.00 | 1,073,564 |
| 04 Nov 2020 | 700.00 | 740.60 | 700.00 | 740.60 | 740.60 | 1,820,200 |
| 03 Nov 2020 | 697.00 | 721.40 | 692.60 | 707.80 | 707.80 | 2,277,396 |
| 02 Nov 2020 | 740.00 | 740.00 | 684.09 | 691.00 | 691.00 | 3,412,124 |
| 30 Oct 2020 | 738.40 | 749.10 | 732.40 | 741.20 | 741.20 | 3,523,622 |
| 29 Oct 2020 | 750.60 | 759.20 | 742.00 | 748.20 | 748.20 | 2,296,931 |
| 28 Oct 2020 | 774.00 | 777.89 | 741.00 | 750.80 | 750.80 | 3,100,897 |
| 27 Oct 2020 | 800.40 | 804.40 | 779.68 | 782.20 | 782.20 | 960,658 |
| 26 Oct 2020 | 809.20 | 827.23 | 800.60 | 805.20 | 805.20 | 1,569,723 |
| 23 Oct 2020 | 804.80 | 827.23 | 800.40 | 822.40 | 822.40 | 829,503 |
| 22 Oct 2020 | 793.40 | 807.10 | 781.60 | 803.60 | 803.60 | 1,095,311 |
| 21 Oct 2020 | 817.20 | 818.60 | 790.00 | 793.40 | 793.40 | 928,970 |
| 20 Oct 2020 | 803.60 | 819.00 | 802.00 | 814.00 | 814.00 | 1,085,502 |
| 19 Oct 2020 | 806.60 | 813.60 | 797.40 | 808.60 | 808.60 | 826,123 |
| 16 Oct 2020 | 789.60 | 809.40 | 783.00 | 799.60 | 799.60 | 1,346,847 |
| 15 Oct 2020 | 798.00 | 798.00 | 757.00 | 777.40 | 777.40 | 1,807,829 |
| 14 Oct 2020 | 791.60 | 814.40 | 778.00 | 800.60 | 800.60 | 2,058,268 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
