JD Sports Fashion plc (JD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 130.90 | 131.55 | 127.50 | 129.10 | 129.10 | 6,688,933 |
| 11 Aug 2022 | 134.20 | 134.37 | 130.60 | 131.55 | 131.55 | 3,536,374 |
| 10 Aug 2022 | 126.10 | 132.70 | 125.15 | 132.70 | 132.70 | 7,335,976 |
| 09 Aug 2022 | 133.80 | 135.16 | 126.70 | 126.70 | 126.70 | 5,532,027 |
| 08 Aug 2022 | 131.40 | 133.55 | 129.65 | 133.55 | 133.55 | 4,226,617 |
| 05 Aug 2022 | 133.25 | 136.00 | 128.90 | 130.15 | 130.15 | 5,434,151 |
| 04 Aug 2022 | 133.10 | 136.03 | 132.88 | 133.80 | 133.80 | 7,454,155 |
| 03 Aug 2022 | 130.00 | 132.35 | 127.21 | 131.65 | 131.65 | 8,105,498 |
| 02 Aug 2022 | 130.95 | 130.95 | 126.65 | 128.30 | 128.30 | 7,674,194 |
| 01 Aug 2022 | 129.20 | 131.71 | 128.95 | 130.75 | 130.75 | 6,061,754 |
| 29 Jul 2022 | 127.40 | 129.55 | 126.45 | 129.55 | 129.55 | 21,493,284 |
| 28 Jul 2022 | 127.70 | 128.40 | 124.50 | 126.55 | 126.55 | 7,213,023 |
| 27 Jul 2022 | 128.25 | 130.00 | 124.97 | 126.10 | 126.10 | 10,031,746 |
| 26 Jul 2022 | 137.80 | 138.05 | 126.85 | 127.75 | 127.75 | 12,065,689 |
| 25 Jul 2022 | 141.75 | 142.25 | 137.20 | 138.90 | 138.90 | 5,822,632 |
| 22 Jul 2022 | 139.85 | 143.15 | 139.85 | 141.90 | 141.90 | 6,349,215 |
| 21 Jul 2022 | 140.15 | 145.40 | 140.05 | 142.55 | 142.55 | 11,912,083 |
| 20 Jul 2022 | 138.75 | 140.45 | 137.70 | 139.80 | 139.80 | 25,815,270 |
| 19 Jul 2022 | 131.10 | 138.25 | 130.15 | 137.50 | 137.50 | 14,469,166 |
| 18 Jul 2022 | 130.55 | 132.23 | 129.10 | 132.00 | 132.00 | 17,532,055 |
| 15 Jul 2022 | 123.85 | 129.30 | 122.90 | 129.10 | 129.10 | 9,387,900 |
| 14 Jul 2022 | 122.90 | 126.35 | 122.75 | 123.70 | 123.70 | 12,995,569 |
| 13 Jul 2022 | 125.90 | 127.60 | 121.65 | 123.55 | 123.55 | 28,357,442 |
| 12 Jul 2022 | 122.30 | 125.45 | 121.60 | 125.20 | 125.20 | 11,089,084 |
| 11 Jul 2022 | 122.30 | 125.15 | 122.30 | 123.45 | 123.45 | 4,766,816 |
| 08 Jul 2022 | 122.35 | 126.20 | 121.65 | 124.95 | 124.95 | 14,331,316 |
| 07 Jul 2022 | 119.05 | 123.15 | 118.40 | 122.25 | 122.25 | 20,975,341 |
| 06 Jul 2022 | 115.75 | 120.00 | 115.75 | 118.35 | 118.35 | 9,088,223 |
| 05 Jul 2022 | 115.60 | 117.55 | 110.20 | 113.15 | 113.15 | 6,125,599 |
| 04 Jul 2022 | 118.60 | 119.30 | 113.80 | 114.70 | 114.70 | 13,859,019 |
| 01 Jul 2022 | 114.25 | 118.75 | 113.20 | 117.65 | 117.65 | 9,186,068 |
| 30 Jun 2022 | 113.65 | 116.10 | 112.00 | 115.40 | 115.40 | 8,187,103 |
| 29 Jun 2022 | 115.65 | 117.12 | 114.40 | 116.00 | 116.00 | 6,315,963 |
| 28 Jun 2022 | 119.30 | 120.05 | 117.00 | 117.70 | 117.70 | 5,581,172 |
| 27 Jun 2022 | 119.50 | 122.30 | 117.85 | 118.70 | 118.70 | 7,354,973 |
| 24 Jun 2022 | 114.40 | 119.88 | 112.05 | 119.10 | 119.10 | 9,766,687 |
| 23 Jun 2022 | 111.05 | 116.30 | 111.05 | 114.20 | 114.20 | 13,417,492 |
| 22 Jun 2022 | 105.80 | 118.50 | 103.96 | 113.85 | 113.85 | 49,760,602 |
| 21 Jun 2022 | 107.30 | 107.85 | 105.65 | 106.80 | 106.80 | 6,964,493 |
| 20 Jun 2022 | 106.30 | 108.85 | 105.20 | 106.35 | 106.35 | 8,060,556 |
| 17 Jun 2022 | 105.00 | 107.70 | 102.90 | 106.45 | 106.45 | 16,250,630 |
| 16 Jun 2022 | 108.90 | 110.00 | 100.97 | 102.90 | 102.90 | 20,032,668 |
| 15 Jun 2022 | 114.40 | 115.15 | 111.35 | 111.35 | 111.35 | 43,299,082 |
| 14 Jun 2022 | 116.85 | 116.85 | 110.84 | 111.75 | 111.75 | 15,437,812 |
| 13 Jun 2022 | 115.15 | 116.00 | 112.56 | 114.95 | 114.95 | 60,529,329 |
| 10 Jun 2022 | 120.45 | 120.75 | 116.40 | 116.75 | 116.75 | 12,456,220 |
| 09 Jun 2022 | 121.05 | 122.40 | 118.75 | 121.50 | 121.50 | 14,212,915 |
| 08 Jun 2022 | 121.40 | 122.45 | 118.55 | 122.25 | 122.25 | 8,300,424 |
| 07 Jun 2022 | 120.80 | 122.15 | 115.12 | 118.45 | 118.45 | 19,069,162 |
| 06 Jun 2022 | 123.65 | 126.35 | 122.80 | 123.25 | 123.25 | 8,232,618 |
| 01 Jun 2022 | 123.60 | 125.55 | 122.10 | 122.10 | 122.10 | 15,374,851 |
| 31 May 2022 | 124.50 | 125.45 | 121.25 | 122.65 | 122.65 | 49,413,467 |
| 30 May 2022 | 121.45 | 127.10 | 120.15 | 124.50 | 124.50 | 33,481,912 |
| 27 May 2022 | 119.70 | 122.10 | 118.55 | 119.95 | 119.95 | 19,923,808 |
| 26 May 2022 | 100.00 | 119.70 | 98.94 | 119.15 | 119.15 | 53,253,392 |
| 25 May 2022 | 120.80 | 123.50 | 112.00 | 112.00 | 112.00 | 52,595,475 |
| 24 May 2022 | 122.15 | 122.35 | 117.90 | 119.30 | 119.30 | 30,291,283 |
| 23 May 2022 | 123.50 | 124.50 | 121.71 | 123.65 | 123.65 | 27,053,006 |
| 20 May 2022 | 123.50 | 123.75 | 120.65 | 121.50 | 121.50 | 29,094,787 |
| 19 May 2022 | 122.85 | 123.63 | 119.90 | 122.20 | 122.20 | 22,641,851 |
| 18 May 2022 | 132.90 | 134.59 | 124.60 | 124.70 | 124.70 | 49,844,801 |
| 17 May 2022 | 131.75 | 135.45 | 130.30 | 131.85 | 131.85 | 29,207,323 |
| 16 May 2022 | 130.95 | 130.95 | 126.20 | 130.65 | 130.65 | 13,482,427 |
| 13 May 2022 | 128.15 | 132.05 | 127.00 | 131.45 | 131.45 | 12,573,520 |
| 12 May 2022 | 119.50 | 127.90 | 118.40 | 126.75 | 126.75 | 27,543,549 |
| 11 May 2022 | 118.10 | 120.10 | 117.10 | 118.90 | 118.90 | 20,452,075 |
| 10 May 2022 | 119.80 | 120.15 | 116.90 | 116.95 | 116.95 | 22,388,830 |
| 09 May 2022 | 123.15 | 124.55 | 117.55 | 117.55 | 117.55 | 24,719,649 |
| 06 May 2022 | 126.25 | 128.90 | 121.75 | 123.55 | 123.55 | 15,298,913 |
| 05 May 2022 | 130.45 | 132.15 | 127.45 | 128.05 | 128.05 | 16,856,865 |
| 04 May 2022 | 135.00 | 135.30 | 128.30 | 128.50 | 128.50 | 19,087,821 |
| 03 May 2022 | 133.20 | 135.40 | 131.30 | 134.85 | 134.85 | 15,179,850 |
| 29 Apr 2022 | 133.75 | 136.05 | 132.40 | 133.40 | 133.40 | 11,046,474 |
| 28 Apr 2022 | 131.05 | 134.85 | 130.90 | 133.35 | 133.35 | 10,703,910 |
| 27 Apr 2022 | 133.85 | 134.40 | 129.93 | 130.00 | 130.00 | 9,940,083 |
| 26 Apr 2022 | 141.50 | 141.50 | 132.55 | 133.45 | 133.45 | 20,401,985 |
| 25 Apr 2022 | 140.90 | 143.10 | 139.05 | 140.40 | 140.40 | 10,720,579 |
| 22 Apr 2022 | 145.80 | 148.90 | 144.40 | 144.80 | 144.80 | 6,260,152 |
| 21 Apr 2022 | 145.20 | 148.70 | 144.00 | 147.25 | 147.25 | 9,958,926 |
| 20 Apr 2022 | 143.95 | 146.00 | 142.35 | 144.50 | 144.50 | 7,474,865 |
| 19 Apr 2022 | 146.80 | 147.13 | 140.90 | 143.05 | 143.05 | 9,811,195 |
| 14 Apr 2022 | 148.25 | 148.60 | 146.30 | 147.50 | 147.50 | 21,084,620 |
| 13 Apr 2022 | 146.50 | 147.55 | 142.25 | 147.55 | 147.55 | 17,410,399 |
| 12 Apr 2022 | 142.95 | 150.25 | 142.00 | 147.40 | 147.40 | 14,543,245 |
| 11 Apr 2022 | 146.00 | 147.15 | 143.15 | 144.25 | 144.25 | 11,409,538 |
| 08 Apr 2022 | 147.50 | 147.60 | 144.95 | 147.00 | 147.00 | 7,681,666 |
| 07 Apr 2022 | 147.15 | 149.10 | 144.65 | 145.15 | 145.15 | 6,595,195 |
| 06 Apr 2022 | 153.80 | 154.20 | 144.50 | 146.05 | 146.05 | 15,516,425 |
| 05 Apr 2022 | 155.80 | 156.85 | 153.10 | 153.90 | 153.90 | 34,808,093 |
| 04 Apr 2022 | 151.10 | 156.35 | 149.60 | 156.05 | 156.05 | 5,373,271 |
| 01 Apr 2022 | 149.35 | 153.25 | 148.95 | 150.75 | 150.75 | 11,445,993 |
| 31 Mar 2022 | 154.35 | 159.77 | 148.25 | 148.25 | 148.25 | 11,950,582 |
| 30 Mar 2022 | 161.15 | 162.52 | 152.45 | 152.90 | 152.90 | 27,886,926 |
| 29 Mar 2022 | 154.05 | 161.90 | 153.25 | 160.35 | 160.35 | 9,027,335 |
| 28 Mar 2022 | 150.40 | 153.25 | 149.90 | 151.85 | 151.85 | 8,721,026 |
| 25 Mar 2022 | 147.70 | 152.75 | 147.40 | 150.20 | 150.20 | 13,691,782 |
| 24 Mar 2022 | 150.50 | 152.95 | 146.50 | 147.65 | 147.65 | 11,696,726 |
| 23 Mar 2022 | 154.20 | 155.15 | 150.25 | 151.60 | 151.60 | 13,967,276 |
| 22 Mar 2022 | 150.80 | 154.85 | 149.80 | 153.30 | 153.30 | 13,438,739 |
| 21 Mar 2022 | 151.10 | 151.10 | 146.20 | 148.90 | 148.90 | 10,531,775 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
