JD Sports Fashion Plc (CHIX:JDL)
Europe · Delayed Price · Currency is EUR · Price in GBX 90.30
-2.24 (-2.42%)
At close: Sep 12, 2025
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 90.58 | 92.18 | 89.80 | 91.95 | 91.95 | 1.83% | 2,565,249 |
| Sep 12, 2025 | 92.40 | 92.64 | 89.47 | 90.30 | 90.30 | -2.42% | 1,899,756 |
| Sep 11, 2025 | 92.18 | 93.76 | 92.02 | 92.54 | 92.54 | 0.43% | 1,665,039 |
| Sep 10, 2025 | 93.42 | 94.11 | 91.12 | 92.14 | 92.14 | -1.92% | 1,521,787 |
| Sep 9, 2025 | 95.73 | 96.24 | 93.22 | 93.94 | 93.94 | -1.90% | 2,105,288 |
| Sep 8, 2025 | 94.94 | 96.44 | 94.44 | 95.76 | 95.76 | 1.79% | 1,172,449 |
| Sep 5, 2025 | 95.38 | 96.44 | 93.36 | 94.08 | 94.08 | -1.11% | 1,275,921 |
| Sep 4, 2025 | 94.40 | 97.06 | 94.40 | 95.14 | 95.14 | 0.81% | 2,176,363 |
| Sep 3, 2025 | 95.46 | 96.44 | 93.82 | 94.38 | 94.38 | -0.78% | 2,065,004 |
| Sep 2, 2025 | 96.78 | 97.68 | 93.86 | 95.12 | 95.12 | -1.25% | 3,767,619 |
| Sep 1, 2025 | 96.74 | 97.54 | 95.82 | 96.32 | 96.32 | -0.27% | 1,209,349 |
| Aug 29, 2025 | 99.64 | 100.30 | 96.30 | 96.58 | 96.58 | -3.23% | 3,558,125 |
| Aug 28, 2025 | 98.74 | 101.25 | 97.42 | 99.80 | 99.80 | 3.04% | 3,801,090 |
| Aug 27, 2025 | 98.22 | 99.19 | 94.62 | 96.86 | 96.86 | 2.95% | 5,639,366 |
| Aug 26, 2025 | 93.24 | 96.54 | 91.66 | 94.08 | 94.08 | 0.84% | 3,023,306 |
| Aug 22, 2025 | 91.86 | 93.70 | 91.32 | 93.30 | 93.30 | 1.59% | 2,831,777 |
| Aug 21, 2025 | 93.02 | 93.08 | 90.31 | 91.84 | 91.84 | -2.04% | 2,664,123 |
| Aug 20, 2025 | 93.80 | 93.88 | 92.28 | 93.75 | 93.75 | -0.10% | 1,875,573 |
| Aug 19, 2025 | 88.40 | 94.56 | 88.40 | 93.84 | 93.84 | 7.20% | 4,390,540 |
| Aug 18, 2025 | 87.66 | 88.36 | 87.46 | 87.54 | 87.54 | -0.18% | 862,554 |
| Aug 15, 2025 | 88.78 | 89.46 | 87.08 | 87.70 | 87.70 | -0.79% | 1,059,153 |
| Aug 14, 2025 | 88.96 | 88.96 | 87.34 | 88.40 | 88.40 | -0.67% | 1,387,734 |
| Aug 13, 2025 | 88.00 | 89.06 | 86.74 | 89.00 | 89.00 | 1.51% | 1,430,147 |
| Aug 12, 2025 | 86.14 | 87.90 | 84.58 | 87.68 | 87.68 | 1.95% | 1,812,824 |
| Aug 11, 2025 | 87.38 | 87.68 | 85.78 | 86.00 | 86.00 | -1.92% | 1,683,796 |
| Aug 8, 2025 | 86.78 | 89.20 | 86.42 | 87.68 | 87.68 | 1.84% | 1,453,360 |
| Aug 7, 2025 | 85.64 | 86.30 | 84.41 | 86.10 | 86.10 | 0.44% | 1,468,265 |
| Aug 6, 2025 | 86.04 | 86.46 | 85.26 | 85.72 | 85.72 | 0.56% | 1,023,150 |
| Aug 5, 2025 | 84.04 | 85.24 | 83.68 | 85.24 | 85.24 | 1.09% | 1,129,925 |
| Aug 4, 2025 | 84.64 | 84.94 | 83.58 | 84.32 | 84.32 | - | 1,950,560 |
| Aug 1, 2025 | 85.34 | 86.06 | 84.07 | 84.32 | 84.32 | -1.26% | 923,970 |
| Jul 31, 2025 | 86.10 | 86.60 | 84.98 | 85.40 | 85.40 | -0.54% | 2,130,113 |
| Jul 30, 2025 | 88.54 | 88.54 | 85.76 | 85.86 | 85.86 | -4.03% | 1,505,922 |
| Jul 29, 2025 | 91.18 | 91.18 | 89.18 | 89.47 | 89.47 | -1.70% | 2,756,924 |
| Jul 28, 2025 | 93.70 | 93.76 | 90.36 | 91.02 | 91.02 | -1.30% | 1,496,992 |
| Jul 25, 2025 | 91.68 | 93.16 | 89.98 | 92.22 | 92.22 | -0.65% | 3,618,451 |
| Jul 24, 2025 | 90.59 | 93.50 | 90.02 | 92.82 | 92.82 | 3.37% | 4,393,339 |
| Jul 23, 2025 | 86.49 | 90.02 | 86.38 | 89.79 | 89.79 | 4.38% | 2,802,010 |
| Jul 22, 2025 | 86.48 | 86.48 | 84.38 | 86.02 | 86.02 | -0.07% | 1,424,572 |
| Jul 21, 2025 | 85.46 | 86.36 | 85.40 | 86.08 | 86.08 | 1.35% | 1,778,748 |
| Jul 18, 2025 | 85.12 | 86.94 | 84.80 | 84.93 | 84.93 | 0.18% | 1,471,289 |
| Jul 17, 2025 | 83.38 | 85.28 | 82.14 | 84.78 | 84.78 | 1.40% | 2,292,235 |
| Jul 16, 2025 | 83.60 | 84.66 | 83.30 | 83.61 | 83.61 | -0.01% | 2,751,928 |
| Jul 15, 2025 | 86.02 | 86.48 | 83.58 | 83.62 | 83.62 | -3.02% | 3,440,808 |
| Jul 14, 2025 | 87.54 | 88.12 | 86.04 | 86.22 | 86.22 | -1.55% | 1,016,568 |
| Jul 11, 2025 | 89.08 | 89.84 | 87.42 | 87.58 | 87.58 | -3.26% | 4,010,348 |
| Jul 10, 2025 | 89.36 | 91.22 | 89.26 | 90.53 | 90.53 | 2.14% | 1,668,010 |
| Jul 9, 2025 | 88.50 | 89.01 | 86.60 | 88.63 | 88.63 | 0.15% | 2,167,298 |
| Jul 8, 2025 | 87.68 | 88.80 | 87.41 | 88.50 | 88.50 | 1.26% | 1,728,011 |
| Jul 7, 2025 | 90.02 | 90.02 | 86.92 | 87.40 | 87.40 | -3.28% | 2,073,755 |