SPD.L - Sports Direct International plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019354.40378.80351.20360.00360.001,358,682
12 Dec 2019348.40348.40343.00345.60345.60398,053
11 Dec 2019355.00355.00340.60347.20347.20633,908
10 Dec 2019348.60353.80345.80347.00347.00389,889
09 Dec 2019354.00356.80347.80352.40352.40426,162
06 Dec 2019350.80355.00343.52352.00352.00656,782
05 Dec 2019339.80348.00339.36343.60343.60581,410
04 Dec 2019327.40343.40327.40341.20341.20605,406
03 Dec 2019330.60337.35330.60334.00334.00455,180
02 Dec 2019335.00336.40330.00332.00332.00636,650
29 Nov 2019335.00339.80335.00337.20337.20474,708
28 Nov 2019342.60342.60335.80339.00339.00467,238
27 Nov 2019332.00339.80332.00336.20336.20507,086
26 Nov 2019332.00342.00332.00338.80338.80537,986
25 Nov 2019335.80342.23335.00340.20340.20323,279
22 Nov 2019333.40342.00333.40336.40336.40508,705
21 Nov 2019338.00338.00329.00336.00336.00403,632
20 Nov 2019322.40331.40322.40330.60330.60280,683
19 Nov 2019334.60337.40328.00330.00330.00634,301
18 Nov 2019321.20332.20321.20331.20331.20548,050
15 Nov 2019314.00322.80312.00321.60321.60397,524
14 Nov 2019309.40314.00309.40314.00314.00223,331
13 Nov 2019317.60320.60313.00316.20316.20320,258
12 Nov 2019328.40328.40318.00320.40320.40844,084
11 Nov 2019316.60324.80314.19322.40322.40379,645
08 Nov 2019317.40320.60314.06319.20319.20347,120
07 Nov 2019315.00319.20313.60318.80318.80297,279
06 Nov 2019316.00318.24310.40312.40312.40175,782
05 Nov 2019323.80323.80310.80314.40314.40921,748
04 Nov 2019306.40319.02306.40316.00316.00254,802
01 Nov 2019308.40316.80308.40314.20314.20381,698
31 Oct 2019311.20314.20305.80309.00309.00711,271
30 Oct 2019315.00318.20303.00313.60313.60827,573
29 Oct 2019322.40322.80313.77318.20318.20479,333
28 Oct 2019310.60319.60306.80315.00315.00476,019
25 Oct 2019319.00319.00306.40310.60310.60538,809
24 Oct 2019321.60321.80310.60313.00313.00346,402
23 Oct 2019320.00323.20316.20319.20319.20455,184
22 Oct 2019325.40325.40318.80320.00320.00613,128
21 Oct 2019320.20327.80319.04323.00323.00453,927
18 Oct 2019320.00325.60316.00325.60325.601,275,335
17 Oct 2019308.40322.20308.40319.20319.201,063,647
16 Oct 2019322.60322.60310.40312.60312.601,292,017
15 Oct 2019310.20325.00307.38317.80317.80798,846
14 Oct 2019297.40310.80277.84309.80309.80937,274
11 Oct 2019276.20299.80276.20297.80297.801,052,897
10 Oct 2019268.80278.40268.80277.60277.60547,572
09 Oct 2019285.20285.20274.80275.00275.00706,086
08 Oct 2019287.80287.80280.00280.40280.40590,763
07 Oct 2019284.60289.05280.72283.80283.80727,504
04 Oct 2019278.80287.20277.20284.80284.80706,136
03 Oct 2019280.00286.20276.85284.00284.00667,900
02 Oct 2019279.60282.00276.20278.00278.00733,139
01 Oct 2019277.80286.00275.98282.40282.402,334,250
30 Sep 2019282.40284.00274.77279.20279.20710,232
27 Sep 2019270.60276.00270.60274.80274.80437,884
26 Sep 2019271.80275.60271.80271.80271.80583,473
25 Sep 2019273.80274.60269.20274.20274.20390,303
24 Sep 2019279.80281.27273.40274.60274.60455,148
23 Sep 2019278.60282.00277.80281.20281.20511,223
20 Sep 2019279.40282.60274.80279.60279.60754,311
19 Sep 2019284.60284.60273.80275.80275.80887,212
18 Sep 2019279.60284.20275.25282.80282.80664,973
17 Sep 2019271.20279.40268.90277.40277.40479,834
16 Sep 2019279.00279.80275.97277.80277.80474,066
13 Sep 2019269.20279.20269.20279.20279.20476,070
12 Sep 2019263.20273.11260.20270.80270.801,929,016
11 Sep 2019264.40272.00260.38264.80264.80553,429
10 Sep 2019253.40264.40253.40264.40264.401,642,419
09 Sep 2019256.60260.60254.00259.00259.00448,575
06 Sep 2019254.20257.60254.20255.60255.60637,994
05 Sep 2019244.20257.20244.20254.80254.80887,096
04 Sep 2019230.20245.20230.20243.20243.20831,993
03 Sep 2019237.40242.20232.94236.60236.60822,153
02 Sep 2019250.20251.20242.18242.60242.60628,267
30 Aug 2019246.60252.20246.60249.20249.20833,654
29 Aug 2019237.60247.60237.60246.80246.80619,913
28 Aug 2019244.00246.80241.40243.00243.00710,773
27 Aug 2019248.80253.00244.12246.00246.001,143,218
23 Aug 2019250.00252.40244.40246.60246.60906,059
22 Aug 2019243.00250.39241.60248.60248.601,203,164
21 Aug 2019239.00242.20238.56242.20242.20370,265
20 Aug 2019242.60243.40238.06239.40239.40698,210
19 Aug 2019226.40241.31226.40240.00240.00707,489
16 Aug 2019225.80231.80216.04229.80229.801,732,502
15 Aug 2019215.40226.20213.40220.80220.801,116,984
14 Aug 2019234.20236.25206.40214.00214.003,258,521
13 Aug 2019229.40240.20228.80237.80237.80888,851
12 Aug 2019235.60237.80227.80229.80229.80653,870
09 Aug 2019234.60240.60234.60236.80236.80707,613
08 Aug 2019230.60238.00230.60235.80235.80661,123
07 Aug 2019219.40232.60219.40230.80230.80991,888
06 Aug 2019219.00224.00216.40220.20220.20866,982
05 Aug 2019219.60221.84213.60216.20216.20913,147
02 Aug 2019227.00230.00220.40221.20221.201,837,837
01 Aug 2019219.20231.40219.20224.80224.80957,748
31 Jul 2019217.60226.80213.20226.80226.802,994,593
30 Jul 2019216.20227.40210.60214.40214.402,096,897
29 Jul 2019183.90220.80166.60214.80214.802,654,711
26 Jul 2019238.80247.60225.80229.80229.801,715,191
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more