JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	82.45	83.42	81.54	82.12	82.12	0.45%	4,517,427
Jan 29, 2026	83.22	83.70	81.14	81.75	81.75	-1.67%	1,438,678
Jan 28, 2026	85.35	86.68	82.90	83.14	83.14	-1.00%	3,178,132
Jan 27, 2026	83.84	84.00	82.68	83.98	83.98	0.77%	2,024,584
Jan 26, 2026	82.96	83.40	81.66	83.34	83.34	0.41%	1,587,783
Jan 23, 2026	84.32	85.56	83.00	83.00	83.00	-2.10%	2,603,557
Jan 22, 2026	82.54	85.28	82.50	84.78	84.78	3.72%	3,101,903
Jan 21, 2026	78.56	82.48	76.88	81.74	81.74	3.27%	5,023,121
Jan 20, 2026	79.26	79.86	77.16	79.15	79.15	-0.85%	2,771,502
Jan 19, 2026	80.14	80.91	79.30	79.83	79.83	-2.69%	1,720,684
Jan 16, 2026	83.64	84.16	81.68	82.04	82.04	-3.12%	2,510,806
Jan 15, 2026	83.04	85.04	81.54	84.68	84.68	1.00%	3,105,254
Jan 14, 2026	84.46	84.86	83.15	83.84	83.84	-1.20%	2,475,872
Jan 13, 2026	83.52	86.00	83.24	84.86	84.86	1.53%	2,290,259
Jan 12, 2026	84.22	86.02	82.94	83.58	83.58	-0.45%	1,829,583
Jan 9, 2026	84.48	85.18	83.34	83.96	83.96	-0.47%	2,041,399
Jan 8, 2026	83.10	84.91	82.48	84.36	84.36	1.71%	2,195,753
Jan 7, 2026	83.66	85.31	82.68	82.94	82.94	-0.12%	2,522,462
Jan 6, 2026	86.26	86.44	81.22	83.04	83.04	-4.49%	3,700,526
Jan 5, 2026	86.40	86.94	83.10	86.94	86.94	1.42%	2,400,757
Jan 2, 2026	84.94	86.20	84.50	85.72	85.72	1.81%	1,386,454
Dec 31, 2025	85.12	85.13	84.00	84.20	84.20	-1.77%	225,441
Dec 30, 2025	83.94	85.72	83.80	85.72	85.72	1.97%	1,195,174
Dec 29, 2025	83.08	84.30	82.96	84.06	84.06	0.50%	1,183,363
Dec 24, 2025	83.02	83.92	83.02	83.64	83.64	0.42%	190,949
Dec 23, 2025	83.89	85.44	83.08	83.29	83.29	-0.68%	1,337,844
Dec 22, 2025	84.52	85.16	83.20	83.86	83.86	-0.50%	2,615,144
Dec 19, 2025	84.86	86.58	83.94	84.28	84.28	-2.97%	3,034,567
Dec 18, 2025	84.78	86.88	84.54	86.86	86.86	2.93%	3,970,128
Dec 17, 2025	83.94	84.60	82.38	84.39	84.39	1.63%	1,894,271
Dec 16, 2025	81.36	83.96	81.18	83.04	83.04	1.99%	3,383,268
Dec 15, 2025	81.58	82.42	81.14	81.42	81.42	0.49%	1,573,089
Dec 12, 2025	82.48	83.28	80.48	81.02	81.02	-0.74%	2,328,272
Dec 11, 2025	78.74	81.92	78.72	81.62	81.62	2.71%	2,695,371
Dec 10, 2025	78.70	80.00	78.64	79.47	79.47	0.67%	1,553,705
Dec 9, 2025	79.68	80.00	77.74	78.94	78.94	-1.52%	4,015,958
Dec 8, 2025	82.76	83.54	79.74	80.16	80.16	-2.93%	3,337,659
Dec 5, 2025	81.10	82.86	80.94	82.58	82.58	2.30%	2,360,293
Dec 4, 2025	78.88	81.36	78.50	80.72	80.72	3.14%	2,512,496
Dec 3, 2025	78.06	79.22	78.06	78.26	78.26	0.59%	2,743,726
Dec 2, 2025	77.06	78.28	76.35	77.80	77.80	0.50%	3,560,682
Dec 1, 2025	77.22	77.86	76.08	77.41	77.41	-0.18%	1,807,976
Nov 28, 2025	77.60	77.74	76.88	77.55	77.55	0.53%	2,280,378
Nov 27, 2025	77.61	77.61	75.91	77.14	77.14	0.73%	2,441,439
Nov 26, 2025	74.24	77.32	74.02	76.58	76.58	3.80%	4,742,724
Nov 25, 2025	73.54	74.14	71.76	73.78	73.78	0.16%	4,753,643
Nov 24, 2025	72.46	74.28	72.26	73.66	73.66	-0.03%	3,344,953
Nov 21, 2025	75.62	76.10	73.12	73.68	73.68	-5.61%	6,953,347
Nov 20, 2025	79.18	80.30	77.52	78.06	78.06	-2.50%	4,446,055
Nov 19, 2025	77.22	80.62	76.98	80.06	80.06	4.83%	2,661,383