UK Markets close in 2 hrs 58 mins

JD Sports Fashion plc (JD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
216.60+1.35 (+0.63%)
As of 04:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021218.60220.20214.20216.60216.605,137,475
02 Dec 2021222.40223.01214.05215.25215.2511,033,764
01 Dec 2021221.30229.63221.30226.10226.109,718,171
30 Nov 2021228.00228.90217.60222.90222.9013,107,204
30 Nov 20215:1 Stock split
29 Nov 2021225.00229.30224.80228.30228.3043,573,475
26 Nov 2021219.80224.80216.10220.40220.403,888,230
25 Nov 2021228.00228.00224.40227.10227.104,098,050
24 Nov 2021231.90233.20225.20227.20227.205,645,310
23 Nov 2021228.70235.60227.60231.50231.503,734,195
22 Nov 2021234.20235.70231.30231.30231.304,878,010
19 Nov 2021234.70235.10230.60233.40233.408,345,320
18 Nov 2021231.80235.09230.40234.00234.004,196,730
17 Nov 2021230.30234.50230.04231.30231.307,519,495
16 Nov 2021230.60233.50230.20232.60232.6010,253,985
15 Nov 2021231.80232.60229.20231.40231.4015,011,945
12 Nov 2021231.40233.30229.40232.50232.5011,338,640
11 Nov 2021230.20232.30227.40231.20231.206,966,675
10 Nov 2021222.80230.10222.80230.10230.107,310,810
09 Nov 2021222.90226.10222.40223.30223.303,618,295
08 Nov 2021223.20224.60218.70222.80222.807,671,800
05 Nov 2021223.10228.40222.40224.20224.209,402,635
04 Nov 2021217.40224.86216.90224.70224.706,422,935
03 Nov 2021220.40222.60214.30216.60216.608,034,500
02 Nov 2021220.00223.30218.90220.90220.908,814,890
01 Nov 2021216.20221.60215.33219.90219.904,085,645
29 Oct 2021215.10219.05215.10217.60217.605,503,410
28 Oct 2021216.50219.80215.70217.50217.504,095,245
27 Oct 2021217.50219.60216.50217.70217.7017,563,155
26 Oct 2021213.70218.80212.90217.80217.804,641,515
25 Oct 2021212.50217.57212.40212.90212.9012,550,070
22 Oct 2021213.40216.96210.80211.80211.8014,134,300
21 Oct 2021206.20208.60204.60207.90207.903,485,315
20 Oct 2021210.20210.20206.30207.80207.805,573,730
19 Oct 2021208.00211.17205.50210.80210.808,237,475
18 Oct 2021207.90208.10205.90206.90206.906,457,755
15 Oct 2021208.60210.10206.60208.60208.6013,368,915
14 Oct 2021208.20208.90206.40207.70207.705,612,695
13 Oct 2021205.40210.20203.10206.80206.806,823,200
12 Oct 2021201.80208.20200.68205.80205.808,275,505
11 Oct 2021207.40207.72201.40205.20205.205,051,345
08 Oct 2021208.70210.20206.00208.30208.305,892,145
07 Oct 2021208.20210.64206.50208.90208.9010,275,500
06 Oct 2021210.40210.40203.10204.90204.907,627,735
05 Oct 2021207.50215.13206.90213.80213.808,678,215
04 Oct 2021207.80211.50205.60206.90206.9010,150,355
01 Oct 2021205.80208.20198.02207.00207.008,993,120
30 Sept 2021214.10218.50208.70209.70209.708,299,100
29 Sept 2021210.60214.99210.60212.20212.2012,196,230
28 Sept 2021215.80215.80206.60210.10210.108,410,790
27 Sept 2021222.90223.30214.01215.30215.3014,527,560
24 Sept 2021223.40223.50218.10220.20220.208,882,735
23 Sept 2021227.10229.70225.70225.80225.804,886,825
22 Sept 2021224.30225.60221.00224.90224.904,442,885
21 Sept 2021221.80224.20216.30222.00222.008,804,500
20 Sept 2021221.90223.80218.30221.30221.3010,707,805
17 Sept 2021231.00231.50222.80226.10226.1028,114,645
16 Sept 2021230.00231.70224.90228.40228.408,065,935
15 Sept 2021232.20232.95225.80228.30228.3023,437,015
14 Sept 2021225.80231.80223.00230.20230.2019,069,015
13 Sept 2021211.80212.50208.30209.80209.80522,440
10 Sept 2021207.80210.76206.10209.80209.804,280,465
09 Sept 2021204.50206.70202.60206.70206.7015,331,460
08 Sept 2021206.80211.80205.80206.50206.508,704,600
07 Sept 2021209.60210.80208.30208.30208.305,431,010
06 Sept 2021208.80213.50208.80209.80209.805,256,245
03 Sept 2021209.10210.13205.70206.50206.505,155,880
02 Sept 2021207.30209.70205.91206.60206.609,113,690
01 Sept 2021204.20208.76203.80208.00208.005,840,685
31 Aug 2021203.90203.90199.12201.90201.909,638,020
27 Aug 2021205.50205.50201.10202.50202.503,067,825
26 Aug 2021204.20205.80202.50202.50202.503,265,695
25 Aug 2021200.00205.20199.04204.70204.703,544,805
24 Aug 2021197.28201.60196.72201.00201.0011,407,860
23 Aug 2021202.20203.40199.08199.08199.0810,902,050
20 Aug 2021195.12201.90194.00199.36199.367,062,610
19 Aug 2021191.68194.16190.20193.80193.806,064,220
18 Aug 2021192.12194.28190.41194.28194.284,032,035
17 Aug 2021189.40191.72187.80191.68191.684,790,330
16 Aug 2021193.20193.92188.24190.12190.124,669,130
13 Aug 2021196.60197.00193.96195.36195.363,373,015
12 Aug 2021194.88197.20192.88193.76193.7619,856,280
11 Aug 2021188.84195.12188.04194.56194.566,728,415
10 Aug 2021187.36188.92186.48187.96187.963,274,550
09 Aug 2021189.96189.96185.70187.40187.405,230,610
06 Aug 2021188.28189.04184.68187.32187.323,342,790
05 Aug 2021187.40190.88185.36187.52187.527,726,435
04 Aug 2021185.20188.53184.52188.44188.4412,168,155
03 Aug 2021184.00186.00181.92184.40184.403,894,015
02 Aug 2021180.88187.20180.76184.60184.607,083,180
30 Jul 2021180.08180.94177.32179.40179.407,506,665
29 Jul 2021184.40184.88179.64180.80180.803,747,215
28 Jul 2021182.76185.24182.52183.08183.083,361,020
27 Jul 2021184.32186.04180.24183.88183.886,546,510
26 Jul 2021183.88186.80183.28186.08186.084,450,600
23 Jul 2021186.92187.72183.80185.76185.764,211,890
22 Jul 2021186.96190.04184.92184.92184.926,366,675
21 Jul 2021178.44187.76178.44186.08186.088,376,940
20 Jul 2021175.52180.28174.52179.16179.169,477,170
19 Jul 2021175.40175.51169.96174.04174.048,829,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...