JD Sports Fashion plc (JD.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
823.80+22.20 (+2.77%)
As of 4:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 Oct 2020 | 777.80 | 796.40 | 772.00 | 783.80 | 783.80 | 2,039,935 |
| 12 Oct 2020 | 796.40 | 803.80 | 775.40 | 780.40 | 780.40 | 1,793,808 |
| 09 Oct 2020 | 783.00 | 792.33 | 781.40 | 784.80 | 784.80 | 1,098,753 |
| 08 Oct 2020 | 785.00 | 808.00 | 783.80 | 789.00 | 789.00 | 1,419,895 |
| 07 Oct 2020 | 773.60 | 786.40 | 773.60 | 780.20 | 780.20 | 2,377,042 |
| 06 Oct 2020 | 793.80 | 796.00 | 774.40 | 775.00 | 775.00 | 3,539,598 |
| 05 Oct 2020 | 811.40 | 814.20 | 792.80 | 794.00 | 794.00 | 2,124,706 |
| 02 Oct 2020 | 801.00 | 803.60 | 780.20 | 798.00 | 798.00 | 1,264,541 |
| 01 Oct 2020 | 811.40 | 818.40 | 796.20 | 807.80 | 807.80 | 1,451,650 |
| 30 Sep 2020 | 787.00 | 810.01 | 780.20 | 809.40 | 809.40 | 2,940,808 |
| 29 Sep 2020 | 805.40 | 813.20 | 792.00 | 795.00 | 795.00 | 2,628,922 |
| 28 Sep 2020 | 812.00 | 823.80 | 806.20 | 811.20 | 811.20 | 1,278,296 |
| 25 Sep 2020 | 788.00 | 802.80 | 774.00 | 802.60 | 802.60 | 1,319,185 |
| 24 Sep 2020 | 778.40 | 802.40 | 773.80 | 783.80 | 783.80 | 3,092,255 |
| 23 Sep 2020 | 784.80 | 805.60 | 777.20 | 792.20 | 792.20 | 2,347,281 |
| 22 Sep 2020 | 751.00 | 772.20 | 744.47 | 763.00 | 763.00 | 3,100,009 |
| 21 Sep 2020 | 766.60 | 769.60 | 736.20 | 747.00 | 747.00 | 2,240,361 |
| 18 Sep 2020 | 805.20 | 809.00 | 780.00 | 782.20 | 782.20 | 3,210,258 |
| 17 Sep 2020 | 794.00 | 812.00 | 789.20 | 808.80 | 808.80 | 1,945,924 |
| 16 Sep 2020 | 808.40 | 818.00 | 800.60 | 803.40 | 803.40 | 2,069,548 |
| 15 Sep 2020 | 783.20 | 804.60 | 778.60 | 801.80 | 801.80 | 1,319,634 |
| 14 Sep 2020 | 793.00 | 796.73 | 780.80 | 785.20 | 785.20 | 1,412,516 |
| 11 Sep 2020 | 820.40 | 823.40 | 787.20 | 787.20 | 787.20 | 1,999,898 |
| 10 Sep 2020 | 818.00 | 827.40 | 809.20 | 818.40 | 818.40 | 1,844,718 |
| 09 Sep 2020 | 791.60 | 825.80 | 776.00 | 817.80 | 817.80 | 2,536,086 |
| 08 Sep 2020 | 794.00 | 796.40 | 760.80 | 795.80 | 795.80 | 8,702,855 |
| 07 Sep 2020 | 717.60 | 739.60 | 717.20 | 724.60 | 724.60 | 1,967,603 |
| 04 Sep 2020 | 710.40 | 736.20 | 705.20 | 715.00 | 715.00 | 1,996,375 |
| 03 Sep 2020 | 709.60 | 747.80 | 708.40 | 712.60 | 712.60 | 1,740,943 |
| 02 Sep 2020 | 718.20 | 736.60 | 704.20 | 711.20 | 711.20 | 3,408,233 |
| 01 Sep 2020 | 724.40 | 731.00 | 701.00 | 710.80 | 710.80 | 2,107,848 |
| 28 Aug 2020 | 728.60 | 735.60 | 711.40 | 725.80 | 725.80 | 1,878,549 |
| 27 Aug 2020 | 715.20 | 731.80 | 710.00 | 722.80 | 722.80 | 1,436,190 |
| 26 Aug 2020 | 693.80 | 717.80 | 685.60 | 717.80 | 717.80 | 1,280,015 |
| 25 Aug 2020 | 706.40 | 706.40 | 685.93 | 691.40 | 691.40 | 1,198,106 |
| 24 Aug 2020 | 690.00 | 699.20 | 668.63 | 691.00 | 691.00 | 917,139 |
| 21 Aug 2020 | 671.80 | 687.40 | 668.60 | 684.80 | 684.80 | 1,685,534 |
| 20 Aug 2020 | 665.80 | 677.80 | 660.60 | 677.80 | 677.80 | 1,249,346 |
| 19 Aug 2020 | 683.60 | 691.00 | 663.60 | 679.40 | 679.40 | 1,106,194 |
| 18 Aug 2020 | 694.80 | 696.80 | 679.40 | 680.60 | 680.60 | 770,394 |
| 17 Aug 2020 | 680.00 | 694.80 | 680.00 | 693.00 | 693.00 | 1,051,353 |
| 14 Aug 2020 | 702.20 | 702.20 | 675.80 | 693.40 | 693.40 | 1,037,888 |
| 13 Aug 2020 | 707.00 | 710.00 | 694.60 | 700.60 | 700.60 | 1,501,638 |
| 12 Aug 2020 | 711.00 | 721.38 | 688.80 | 707.20 | 707.20 | 2,544,399 |
| 11 Aug 2020 | 693.00 | 714.60 | 688.60 | 706.60 | 706.60 | 1,953,157 |
| 10 Aug 2020 | 668.60 | 684.40 | 663.11 | 684.40 | 684.40 | 1,718,980 |
| 07 Aug 2020 | 659.60 | 671.80 | 648.17 | 659.20 | 659.20 | 1,773,251 |
| 06 Aug 2020 | 635.20 | 657.00 | 631.80 | 655.40 | 655.40 | 1,084,726 |
| 05 Aug 2020 | 611.60 | 650.00 | 608.40 | 650.00 | 650.00 | 2,398,045 |
| 04 Aug 2020 | 618.20 | 624.40 | 605.80 | 616.00 | 616.00 | 1,303,736 |
| 03 Aug 2020 | 602.60 | 617.20 | 588.80 | 612.00 | 612.00 | 1,079,860 |
| 31 Jul 2020 | 616.60 | 634.40 | 605.60 | 605.60 | 605.60 | 2,342,672 |
| 30 Jul 2020 | 627.80 | 627.80 | 603.60 | 610.60 | 610.60 | 2,103,973 |
| 29 Jul 2020 | 604.80 | 625.60 | 601.20 | 622.00 | 622.00 | 3,624,360 |
| 28 Jul 2020 | 590.00 | 606.60 | 590.00 | 605.00 | 605.00 | 2,228,902 |
| 27 Jul 2020 | 604.80 | 604.80 | 584.04 | 592.20 | 592.20 | 1,733,212 |
| 24 Jul 2020 | 614.00 | 620.40 | 594.26 | 598.80 | 598.80 | 1,681,462 |
| 23 Jul 2020 | 638.00 | 641.80 | 623.60 | 625.80 | 625.80 | 812,277 |
| 22 Jul 2020 | 632.40 | 640.80 | 618.60 | 635.00 | 635.00 | 1,261,971 |
| 21 Jul 2020 | 655.60 | 655.80 | 633.20 | 633.20 | 633.20 | 917,113 |
| 20 Jul 2020 | 638.20 | 646.20 | 629.24 | 636.60 | 636.60 | 906,416 |
| 17 Jul 2020 | 630.00 | 652.60 | 620.60 | 646.60 | 646.60 | 1,356,809 |
| 16 Jul 2020 | 654.00 | 654.00 | 638.60 | 642.00 | 642.00 | 1,483,719 |
| 15 Jul 2020 | 624.40 | 655.40 | 617.00 | 651.80 | 651.80 | 1,593,021 |
| 14 Jul 2020 | 635.20 | 636.40 | 610.41 | 619.20 | 619.20 | 1,719,762 |
| 13 Jul 2020 | 660.40 | 661.00 | 629.40 | 645.60 | 645.60 | 1,483,220 |
| 10 Jul 2020 | 642.80 | 652.00 | 633.88 | 648.00 | 648.00 | 1,213,245 |
| 09 Jul 2020 | 670.20 | 677.20 | 650.60 | 650.80 | 650.80 | 2,985,760 |
| 08 Jul 2020 | 657.60 | 670.40 | 643.00 | 657.60 | 657.60 | 3,243,971 |
| 07 Jul 2020 | 697.60 | 709.80 | 651.40 | 668.40 | 668.40 | 3,723,439 |
| 06 Jul 2020 | 664.40 | 694.20 | 657.40 | 674.60 | 674.60 | 2,784,555 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
