JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	73.58	74.14	72.16	73.62	73.62	-1.37%	1,720,444
Mar 12, 2026	75.00	76.24	74.16	74.64	74.64	-0.21%	1,525,363
Mar 11, 2026	75.84	76.30	74.28	74.80	74.80	-1.03%	2,867,255
Mar 10, 2026	74.40	76.42	74.40	75.58	75.58	2.66%	1,666,730
Mar 9, 2026	75.06	75.06	72.88	73.62	73.62	-3.97%	1,584,769
Mar 6, 2026	78.62	79.21	76.40	76.66	76.66	0.37%	3,376,135
Mar 5, 2026	75.61	78.10	74.92	76.38	76.38	1.27%	3,297,673
Mar 4, 2026	74.58	76.40	73.92	75.42	75.42	2.06%	1,855,631
Mar 3, 2026	76.82	76.82	73.86	73.90	73.90	-4.01%	2,277,076
Mar 2, 2026	80.58	80.58	76.95	76.99	76.99	-6.32%	2,107,097
Feb 27, 2026	82.36	82.36	80.39	82.18	82.18	0.66%	1,790,693
Feb 26, 2026	80.62	82.66	80.38	81.64	81.64	2.15%	2,524,785
Feb 25, 2026	81.58	81.74	79.88	79.92	79.92	-1.16%	1,596,427
Feb 24, 2026	81.20	82.10	80.50	80.86	80.86	0.82%	2,057,163
Feb 23, 2026	77.72	83.22	77.68	80.20	80.20	1.73%	4,415,167
Feb 20, 2026	79.02	79.82	78.10	78.84	78.84	0.36%	1,652,082
Feb 19, 2026	79.50	80.01	78.32	78.56	78.56	-1.11%	757,769
Feb 18, 2026	79.82	79.82	78.82	79.44	79.44	0.08%	707,797
Feb 17, 2026	79.68	80.10	78.62	79.38	79.38	0.46%	1,322,635
Feb 16, 2026	79.55	80.87	78.86	79.02	79.02	0.33%	1,421,771
Feb 13, 2026	79.79	80.06	77.80	78.76	78.76	-0.78%	2,545,541
Feb 12, 2026	82.96	83.24	79.34	79.38	79.38	-2.84%	2,096,361
Feb 11, 2026	81.44	83.36	81.00	81.70	81.70	0.79%	3,361,643
Feb 10, 2026	80.74	82.06	79.82	81.06	81.06	0.65%	3,295,914
Feb 9, 2026	81.86	82.82	80.22	80.54	80.54	-1.15%	1,742,472
Feb 6, 2026	80.26	81.72	79.16	81.48	81.48	1.24%	1,610,847
Feb 5, 2026	83.12	83.93	79.94	80.48	80.48	-5.14%	3,298,514
Feb 4, 2026	82.58	85.50	82.48	84.84	84.84	2.84%	4,925,957
Feb 3, 2026	87.19	87.19	80.98	82.50	82.50	-4.45%	4,130,941
Feb 2, 2026	82.06	86.78	81.74	86.34	86.34	5.14%	2,822,969
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