UK Markets closed

JD Sports Fashion plc (JD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
129.10-2.45 (-1.86%)
At close: 04:36PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022130.90131.55127.50129.10129.106,688,933
11 Aug 2022134.20134.37130.60131.55131.553,536,374
10 Aug 2022126.10132.70125.15132.70132.707,335,976
09 Aug 2022133.80135.16126.70126.70126.705,532,027
08 Aug 2022131.40133.55129.65133.55133.554,226,617
05 Aug 2022133.25136.00128.90130.15130.155,434,151
04 Aug 2022133.10136.03132.88133.80133.807,454,155
03 Aug 2022130.00132.35127.21131.65131.658,105,498
02 Aug 2022130.95130.95126.65128.30128.307,674,194
01 Aug 2022129.20131.71128.95130.75130.756,061,754
29 Jul 2022127.40129.55126.45129.55129.5521,493,284
28 Jul 2022127.70128.40124.50126.55126.557,213,023
27 Jul 2022128.25130.00124.97126.10126.1010,031,746
26 Jul 2022137.80138.05126.85127.75127.7512,065,689
25 Jul 2022141.75142.25137.20138.90138.905,822,632
22 Jul 2022139.85143.15139.85141.90141.906,349,215
21 Jul 2022140.15145.40140.05142.55142.5511,912,083
20 Jul 2022138.75140.45137.70139.80139.8025,815,270
19 Jul 2022131.10138.25130.15137.50137.5014,469,166
18 Jul 2022130.55132.23129.10132.00132.0017,532,055
15 Jul 2022123.85129.30122.90129.10129.109,387,900
14 Jul 2022122.90126.35122.75123.70123.7012,995,569
13 Jul 2022125.90127.60121.65123.55123.5528,357,442
12 Jul 2022122.30125.45121.60125.20125.2011,089,084
11 Jul 2022122.30125.15122.30123.45123.454,766,816
08 Jul 2022122.35126.20121.65124.95124.9514,331,316
07 Jul 2022119.05123.15118.40122.25122.2520,975,341
06 Jul 2022115.75120.00115.75118.35118.359,088,223
05 Jul 2022115.60117.55110.20113.15113.156,125,599
04 Jul 2022118.60119.30113.80114.70114.7013,859,019
01 Jul 2022114.25118.75113.20117.65117.659,186,068
30 Jun 2022113.65116.10112.00115.40115.408,187,103
29 Jun 2022115.65117.12114.40116.00116.006,315,963
28 Jun 2022119.30120.05117.00117.70117.705,581,172
27 Jun 2022119.50122.30117.85118.70118.707,354,973
24 Jun 2022114.40119.88112.05119.10119.109,766,687
23 Jun 2022111.05116.30111.05114.20114.2013,417,492
22 Jun 2022105.80118.50103.96113.85113.8549,760,602
21 Jun 2022107.30107.85105.65106.80106.806,964,493
20 Jun 2022106.30108.85105.20106.35106.358,060,556
17 Jun 2022105.00107.70102.90106.45106.4516,250,630
16 Jun 2022108.90110.00100.97102.90102.9020,032,668
15 Jun 2022114.40115.15111.35111.35111.3543,299,082
14 Jun 2022116.85116.85110.84111.75111.7515,437,812
13 Jun 2022115.15116.00112.56114.95114.9560,529,329
10 Jun 2022120.45120.75116.40116.75116.7512,456,220
09 Jun 2022121.05122.40118.75121.50121.5014,212,915
08 Jun 2022121.40122.45118.55122.25122.258,300,424
07 Jun 2022120.80122.15115.12118.45118.4519,069,162
06 Jun 2022123.65126.35122.80123.25123.258,232,618
01 Jun 2022123.60125.55122.10122.10122.1015,374,851
31 May 2022124.50125.45121.25122.65122.6549,413,467
30 May 2022121.45127.10120.15124.50124.5033,481,912
27 May 2022119.70122.10118.55119.95119.9519,923,808
26 May 2022100.00119.7098.94119.15119.1553,253,392
25 May 2022120.80123.50112.00112.00112.0052,595,475
24 May 2022122.15122.35117.90119.30119.3030,291,283
23 May 2022123.50124.50121.71123.65123.6527,053,006
20 May 2022123.50123.75120.65121.50121.5029,094,787
19 May 2022122.85123.63119.90122.20122.2022,641,851
18 May 2022132.90134.59124.60124.70124.7049,844,801
17 May 2022131.75135.45130.30131.85131.8529,207,323
16 May 2022130.95130.95126.20130.65130.6513,482,427
13 May 2022128.15132.05127.00131.45131.4512,573,520
12 May 2022119.50127.90118.40126.75126.7527,543,549
11 May 2022118.10120.10117.10118.90118.9020,452,075
10 May 2022119.80120.15116.90116.95116.9522,388,830
09 May 2022123.15124.55117.55117.55117.5524,719,649
06 May 2022126.25128.90121.75123.55123.5515,298,913
05 May 2022130.45132.15127.45128.05128.0516,856,865
04 May 2022135.00135.30128.30128.50128.5019,087,821
03 May 2022133.20135.40131.30134.85134.8515,179,850
29 Apr 2022133.75136.05132.40133.40133.4011,046,474
28 Apr 2022131.05134.85130.90133.35133.3510,703,910
27 Apr 2022133.85134.40129.93130.00130.009,940,083
26 Apr 2022141.50141.50132.55133.45133.4520,401,985
25 Apr 2022140.90143.10139.05140.40140.4010,720,579
22 Apr 2022145.80148.90144.40144.80144.806,260,152
21 Apr 2022145.20148.70144.00147.25147.259,958,926
20 Apr 2022143.95146.00142.35144.50144.507,474,865
19 Apr 2022146.80147.13140.90143.05143.059,811,195
14 Apr 2022148.25148.60146.30147.50147.5021,084,620
13 Apr 2022146.50147.55142.25147.55147.5517,410,399
12 Apr 2022142.95150.25142.00147.40147.4014,543,245
11 Apr 2022146.00147.15143.15144.25144.2511,409,538
08 Apr 2022147.50147.60144.95147.00147.007,681,666
07 Apr 2022147.15149.10144.65145.15145.156,595,195
06 Apr 2022153.80154.20144.50146.05146.0515,516,425
05 Apr 2022155.80156.85153.10153.90153.9034,808,093
04 Apr 2022151.10156.35149.60156.05156.055,373,271
01 Apr 2022149.35153.25148.95150.75150.7511,445,993
31 Mar 2022154.35159.77148.25148.25148.2511,950,582
30 Mar 2022161.15162.52152.45152.90152.9027,886,926
29 Mar 2022154.05161.90153.25160.35160.359,027,335
28 Mar 2022150.40153.25149.90151.85151.858,721,026
25 Mar 2022147.70152.75147.40150.20150.2013,691,782
24 Mar 2022150.50152.95146.50147.65147.6511,696,726
23 Mar 2022154.20155.15150.25151.60151.6013,967,276
22 Mar 2022150.80154.85149.80153.30153.3013,438,739
21 Mar 2022151.10151.10146.20148.90148.9010,531,775
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...