UK Markets open in 1 hr 25 mins
NIKKEI 225
27,382.56 +19.81 (+0.07%) HANG SENG
22,636.60 +69.82 (+0.31%) CRUDE OIL
81.35 +0.34 (+0.42%) GOLD FUTURES
1,923.90 -6.10 (-0.32%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,611.85 -76.46 (-0.41%)
JD Sports Fashion plc (JD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | 162.70 | 165.90 | 161.80 | 164.40 | 164.40 | 12,124,956 |
| 25 Jan 2023 | 161.55 | 163.41 | 158.40 | 160.65 | 160.65 | 7,043,618 |
| 24 Jan 2023 | 159.05 | 163.35 | 158.70 | 160.85 | 160.85 | 16,057,353 |
| 23 Jan 2023 | 157.30 | 159.85 | 157.02 | 158.80 | 158.80 | 5,901,636 |
| 20 Jan 2023 | 153.80 | 157.95 | 150.63 | 157.00 | 157.00 | 16,118,429 |
| 19 Jan 2023 | 154.90 | 157.80 | 152.30 | 152.75 | 152.75 | 8,241,030 |
| 18 Jan 2023 | 160.00 | 160.36 | 154.80 | 156.00 | 156.00 | 18,049,282 |
| 17 Jan 2023 | 161.50 | 162.00 | 157.30 | 158.50 | 158.50 | 11,383,751 |
| 16 Jan 2023 | 161.65 | 162.20 | 159.25 | 161.75 | 161.75 | 11,199,110 |
| 13 Jan 2023 | 159.95 | 161.45 | 157.15 | 160.10 | 160.10 | 12,454,607 |
| 12 Jan 2023 | 151.80 | 162.15 | 150.90 | 159.70 | 159.70 | 35,096,298 |
| 11 Jan 2023 | 146.00 | 152.20 | 144.80 | 150.75 | 150.75 | 28,949,489 |
| 10 Jan 2023 | 139.65 | 142.35 | 139.30 | 140.90 | 140.90 | 35,485,823 |
| 09 Jan 2023 | 143.15 | 144.00 | 138.65 | 140.60 | 140.60 | 8,096,962 |
| 06 Jan 2023 | 139.40 | 143.65 | 137.85 | 142.55 | 142.55 | 13,530,966 |
| 05 Jan 2023 | 136.60 | 142.30 | 136.58 | 139.40 | 139.40 | 29,696,077 |
| 04 Jan 2023 | 130.85 | 135.25 | 129.02 | 135.25 | 135.25 | 14,993,461 |
| 03 Jan 2023 | 127.15 | 131.45 | 127.10 | 129.70 | 129.70 | 14,058,083 |
| 30 Dec 2022 | 123.55 | 127.05 | 122.45 | 126.15 | 126.15 | 2,901,492 |
| 29 Dec 2022 | 121.20 | 123.35 | 120.05 | 123.15 | 123.15 | 2,926,390 |
| 28 Dec 2022 | 119.75 | 123.60 | 119.65 | 122.15 | 122.15 | 5,531,189 |
| 23 Dec 2022 | 119.70 | 120.55 | 118.47 | 119.55 | 119.55 | 2,644,977 |
| 22 Dec 2022 | 120.75 | 122.25 | 118.40 | 119.25 | 119.25 | 6,857,332 |
| 21 Dec 2022 | 115.55 | 122.45 | 115.50 | 120.15 | 120.15 | 12,033,056 |
| 20 Dec 2022 | 114.65 | 114.96 | 113.25 | 113.25 | 113.25 | 5,562,454 |
| 19 Dec 2022 | 118.45 | 118.45 | 115.30 | 115.65 | 115.65 | 4,388,976 |
| 16 Dec 2022 | 119.25 | 119.25 | 115.85 | 118.10 | 118.10 | 17,401,061 |
| 15 Dec 2022 | 121.90 | 121.90 | 118.45 | 118.95 | 118.95 | 9,731,906 |
| 14 Dec 2022 | 122.95 | 122.95 | 120.50 | 121.60 | 121.60 | 19,259,916 |
| 13 Dec 2022 | 122.10 | 128.00 | 120.25 | 122.60 | 122.60 | 10,968,166 |
| 12 Dec 2022 | 122.40 | 122.45 | 119.88 | 120.90 | 120.90 | 6,800,919 |
| 09 Dec 2022 | 124.05 | 124.60 | 121.05 | 122.90 | 122.90 | 10,753,993 |
| 08 Dec 2022 | 125.90 | 126.75 | 122.65 | 123.20 | 123.20 | 20,130,288 |
| 07 Dec 2022 | 126.30 | 128.25 | 125.60 | 126.15 | 126.15 | 10,214,586 |
| 06 Dec 2022 | 128.65 | 129.40 | 125.65 | 126.45 | 126.45 | 17,468,260 |
| 05 Dec 2022 | 129.00 | 130.20 | 127.90 | 128.65 | 128.65 | 44,824,867 |
| 02 Dec 2022 | 128.50 | 131.15 | 126.10 | 128.80 | 128.80 | 7,502,557 |
| 01 Dec 2022 | 129.65 | 130.20 | 127.05 | 128.00 | 128.00 | 6,924,154 |
| 30 Nov 2022 | 126.15 | 127.60 | 125.35 | 126.05 | 126.05 | 14,377,961 |
| 29 Nov 2022 | 124.20 | 127.30 | 124.20 | 124.45 | 124.45 | 26,162,451 |
| 28 Nov 2022 | 123.50 | 126.00 | 122.90 | 124.50 | 124.50 | 8,129,259 |
| 25 Nov 2022 | 125.65 | 125.95 | 123.25 | 124.55 | 124.55 | 10,406,329 |
| 24 Nov 2022 | 126.40 | 128.60 | 125.20 | 125.70 | 125.70 | 6,855,979 |
| 23 Nov 2022 | 123.80 | 126.65 | 122.26 | 126.25 | 126.25 | 7,003,562 |
| 22 Nov 2022 | 119.70 | 123.30 | 118.55 | 123.30 | 123.30 | 14,799,720 |
| 21 Nov 2022 | 119.60 | 121.10 | 118.28 | 120.10 | 120.10 | 10,624,542 |
| 18 Nov 2022 | 115.50 | 120.40 | 113.60 | 119.60 | 119.60 | 24,826,143 |
| 17 Nov 2022 | 114.90 | 116.33 | 111.65 | 114.65 | 114.65 | 8,856,929 |
| 16 Nov 2022 | 118.85 | 120.54 | 113.45 | 114.95 | 114.95 | 27,334,473 |
| 15 Nov 2022 | 121.30 | 121.92 | 117.65 | 119.75 | 119.75 | 8,104,051 |
| 14 Nov 2022 | 120.45 | 122.02 | 117.75 | 119.60 | 119.60 | 15,170,139 |
| 11 Nov 2022 | 116.20 | 121.65 | 115.20 | 120.50 | 120.50 | 22,063,936 |
| 10 Nov 2022 | 106.35 | 116.85 | 105.25 | 116.35 | 116.35 | 14,170,302 |
| 09 Nov 2022 | 107.30 | 108.10 | 106.10 | 107.45 | 107.45 | 6,014,973 |
| 08 Nov 2022 | 102.65 | 107.90 | 101.72 | 107.90 | 107.90 | 35,664,632 |
| 07 Nov 2022 | 104.05 | 106.21 | 102.45 | 104.40 | 104.40 | 22,592,133 |
| 04 Nov 2022 | 98.76 | 104.10 | 98.76 | 104.05 | 104.05 | 25,126,115 |
| 03 Nov 2022 | 99.20 | 99.82 | 97.30 | 98.50 | 98.50 | 11,095,854 |
| 02 Nov 2022 | 101.00 | 102.55 | 99.58 | 100.90 | 100.90 | 34,996,735 |
| 01 Nov 2022 | 99.40 | 103.12 | 98.68 | 100.20 | 100.20 | 20,686,642 |
| 31 Oct 2022 | 97.38 | 98.28 | 95.62 | 97.44 | 97.44 | 22,153,735 |
| 28 Oct 2022 | 99.64 | 100.46 | 96.85 | 96.86 | 96.86 | 6,968,844 |
| 27 Oct 2022 | 99.98 | 102.50 | 99.50 | 101.55 | 101.55 | 7,668,986 |
| 26 Oct 2022 | 98.18 | 102.10 | 97.62 | 101.55 | 101.55 | 13,727,747 |
| 25 Oct 2022 | 96.70 | 98.30 | 94.16 | 98.30 | 98.30 | 12,534,256 |
| 24 Oct 2022 | 96.00 | 96.64 | 93.76 | 95.54 | 95.54 | 14,608,733 |
| 21 Oct 2022 | 97.86 | 97.86 | 92.50 | 94.18 | 94.18 | 15,039,197 |
| 20 Oct 2022 | 98.00 | 101.35 | 97.18 | 100.30 | 100.30 | 5,898,401 |
| 19 Oct 2022 | 99.24 | 99.68 | 96.42 | 98.42 | 98.42 | 13,786,344 |
| 18 Oct 2022 | 100.00 | 100.50 | 98.12 | 98.94 | 98.94 | 8,619,752 |
| 17 Oct 2022 | 96.24 | 99.74 | 93.80 | 98.64 | 98.64 | 35,778,688 |
| 14 Oct 2022 | 95.88 | 97.46 | 94.70 | 95.50 | 95.50 | 24,576,055 |
| 13 Oct 2022 | 90.00 | 95.32 | 88.40 | 94.00 | 94.00 | 15,173,853 |
| 12 Oct 2022 | 98.12 | 99.08 | 88.65 | 89.20 | 89.20 | 32,364,232 |
| 11 Oct 2022 | 101.05 | 101.39 | 97.18 | 99.46 | 99.46 | 10,925,314 |
| 10 Oct 2022 | 99.02 | 102.40 | 98.54 | 101.60 | 101.60 | 7,698,329 |
| 07 Oct 2022 | 103.45 | 103.85 | 99.74 | 99.74 | 99.74 | 8,296,850 |
| 06 Oct 2022 | 106.55 | 107.37 | 103.50 | 104.10 | 104.10 | 6,410,139 |
| 05 Oct 2022 | 107.75 | 108.86 | 103.15 | 104.50 | 104.50 | 7,611,874 |
| 04 Oct 2022 | 105.00 | 108.85 | 103.95 | 107.95 | 107.95 | 11,564,204 |
| 03 Oct 2022 | 98.64 | 105.25 | 98.02 | 103.65 | 103.65 | 10,439,242 |
| 30 Sept 2022 | 98.50 | 103.05 | 96.96 | 100.20 | 100.20 | 9,881,560 |
| 29 Sept 2022 | 104.25 | 104.25 | 98.74 | 99.90 | 99.90 | 13,326,492 |
| 28 Sept 2022 | 101.55 | 104.60 | 97.86 | 104.60 | 104.60 | 18,725,861 |
| 27 Sept 2022 | 103.35 | 105.00 | 99.76 | 102.65 | 102.65 | 21,319,988 |
| 26 Sept 2022 | 105.15 | 106.00 | 101.80 | 102.85 | 102.85 | 18,400,788 |
| 23 Sept 2022 | 113.50 | 114.92 | 105.85 | 105.90 | 105.90 | 15,367,140 |
| 22 Sept 2022 | 114.80 | 121.55 | 113.45 | 113.45 | 113.45 | 31,156,276 |
| 21 Sept 2022 | 119.70 | 124.06 | 119.70 | 123.85 | 123.85 | 11,853,804 |
| 20 Sept 2022 | 126.75 | 126.80 | 120.15 | 122.90 | 122.90 | 12,504,176 |
| 16 Sept 2022 | 126.60 | 127.90 | 124.20 | 125.30 | 125.30 | 18,743,153 |
| 15 Sept 2022 | 127.10 | 128.70 | 125.70 | 128.20 | 128.20 | 8,333,820 |
| 14 Sept 2022 | 126.00 | 129.45 | 123.95 | 125.90 | 125.90 | 48,958,046 |
| 13 Sept 2022 | 131.10 | 132.45 | 126.90 | 127.20 | 127.20 | 7,169,581 |
| 12 Sept 2022 | 127.80 | 132.75 | 126.09 | 131.50 | 131.50 | 8,893,093 |
| 09 Sept 2022 | 126.40 | 128.05 | 125.65 | 126.10 | 126.10 | 6,009,437 |
| 08 Sept 2022 | 124.35 | 127.10 | 122.10 | 126.35 | 126.35 | 8,274,647 |
| 07 Sept 2022 | 124.85 | 127.35 | 121.97 | 123.95 | 123.95 | 23,507,272 |
| 06 Sept 2022 | 121.95 | 130.55 | 121.10 | 126.50 | 126.50 | 26,195,744 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
