UK Markets close in 8 hrs 27 mins

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
DateOpenHighLowClose*Adj. close**Volume
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
13 Oct 2020777.80796.40772.00783.80783.802,039,935
12 Oct 2020796.40803.80775.40780.40780.401,793,808
09 Oct 2020783.00792.33781.40784.80784.801,098,753
08 Oct 2020785.00808.00783.80789.00789.001,419,895
07 Oct 2020773.60786.40773.60780.20780.202,377,042
06 Oct 2020793.80796.00774.40775.00775.003,539,598
05 Oct 2020811.40814.20792.80794.00794.002,124,706
02 Oct 2020801.00803.60780.20798.00798.001,264,541
01 Oct 2020811.40818.40796.20807.80807.801,451,650
30 Sep 2020787.00810.01780.20809.40809.402,940,808
29 Sep 2020805.40813.20792.00795.00795.002,628,922
28 Sep 2020812.00823.80806.20811.20811.201,278,296
25 Sep 2020788.00802.80774.00802.60802.601,319,185
24 Sep 2020778.40802.40773.80783.80783.803,092,255
23 Sep 2020784.80805.60777.20792.20792.202,347,281
22 Sep 2020751.00772.20744.47763.00763.003,100,009
21 Sep 2020766.60769.60736.20747.00747.002,240,361
18 Sep 2020805.20809.00780.00782.20782.203,210,258
17 Sep 2020794.00812.00789.20808.80808.801,945,924
16 Sep 2020808.40818.00800.60803.40803.402,069,548
15 Sep 2020783.20804.60778.60801.80801.801,319,634
14 Sep 2020793.00796.73780.80785.20785.201,412,516
11 Sep 2020820.40823.40787.20787.20787.201,999,898
10 Sep 2020818.00827.40809.20818.40818.401,844,718
09 Sep 2020791.60825.80776.00817.80817.802,536,086
08 Sep 2020794.00796.40760.80795.80795.808,702,855
07 Sep 2020717.60739.60717.20724.60724.601,967,603
04 Sep 2020710.40736.20705.20715.00715.001,996,375
03 Sep 2020709.60747.80708.40712.60712.601,740,943
02 Sep 2020718.20736.60704.20711.20711.203,408,233
01 Sep 2020724.40731.00701.00710.80710.802,107,848
28 Aug 2020728.60735.60711.40725.80725.801,878,549
27 Aug 2020715.20731.80710.00722.80722.801,436,190
26 Aug 2020693.80717.80685.60717.80717.801,280,015
25 Aug 2020706.40706.40685.93691.40691.401,198,106
24 Aug 2020690.00699.20668.63691.00691.00917,139
21 Aug 2020671.80687.40668.60684.80684.801,685,534
20 Aug 2020665.80677.80660.60677.80677.801,249,346
19 Aug 2020683.60691.00663.60679.40679.401,106,194
18 Aug 2020694.80696.80679.40680.60680.60770,394
17 Aug 2020680.00694.80680.00693.00693.001,051,353
14 Aug 2020702.20702.20675.80693.40693.401,037,888
13 Aug 2020707.00710.00694.60700.60700.601,501,638
12 Aug 2020711.00721.38688.80707.20707.202,544,399
11 Aug 2020693.00714.60688.60706.60706.601,953,157
10 Aug 2020668.60684.40663.11684.40684.401,718,980
07 Aug 2020659.60671.80648.17659.20659.201,773,251
06 Aug 2020635.20657.00631.80655.40655.401,084,726
05 Aug 2020611.60650.00608.40650.00650.002,398,045
04 Aug 2020618.20624.40605.80616.00616.001,303,736
03 Aug 2020602.60617.20588.80612.00612.001,079,860
31 Jul 2020616.60634.40605.60605.60605.602,342,672
30 Jul 2020627.80627.80603.60610.60610.602,103,973
29 Jul 2020604.80625.60601.20622.00622.003,624,360
28 Jul 2020590.00606.60590.00605.00605.002,228,902
27 Jul 2020604.80604.80584.04592.20592.201,733,212
24 Jul 2020614.00620.40594.26598.80598.801,681,462
23 Jul 2020638.00641.80623.60625.80625.80812,277
22 Jul 2020632.40640.80618.60635.00635.001,261,971
21 Jul 2020655.60655.80633.20633.20633.20917,113
20 Jul 2020638.20646.20629.24636.60636.60906,416
17 Jul 2020630.00652.60620.60646.60646.601,356,809
16 Jul 2020654.00654.00638.60642.00642.001,483,719
15 Jul 2020624.40655.40617.00651.80651.801,593,021
14 Jul 2020635.20636.40610.41619.20619.201,719,762
13 Jul 2020660.40661.00629.40645.60645.601,483,220
10 Jul 2020642.80652.00633.88648.00648.001,213,245
09 Jul 2020670.20677.20650.60650.80650.802,985,760
08 Jul 2020657.60670.40643.00657.60657.603,243,971
07 Jul 2020697.60709.80651.40668.40668.403,723,439
06 Jul 2020664.40694.20657.40674.60674.602,784,555
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...