JD Sports Fashion Plc (CHIX:JDL)
Europe flag Europe · Delayed Price · Currency is EUR · Price in GBX
101.68
-2.58 (-2.47%)
At close: Oct 7, 2025

JD Sports Fashion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025104.75104.75101.45101.68101.68-2.47%2,967,475
Oct 6, 2025103.40106.18103.30104.25104.251.16%3,102,939
Oct 3, 2025102.98103.40101.85103.05103.050.59%1,445,715
Oct 2, 2025102.80103.4399.98102.45102.450.94%1,515,732
Oct 1, 202595.92101.6395.52101.50101.506.26%4,712,798
Sep 30, 202593.3495.6492.9095.5295.522.93%2,586,325
Sep 29, 202590.0893.1289.7092.8092.804.34%1,671,123
Sep 26, 202589.3389.7787.4088.9488.940.25%3,649,140
Sep 25, 202588.1690.9487.7788.7288.720.86%3,122,819
Sep 24, 202590.7491.9085.7587.9687.96-1.06%6,565,525
Sep 23, 202587.7489.6187.4288.9088.902.07%2,866,550
Sep 22, 202588.1688.3086.5287.1087.10-2.06%1,992,310
Sep 19, 202591.6591.7688.7088.9388.93-3.56%2,414,870
Sep 18, 202592.2292.7489.8492.2192.21-0.27%2,023,878
Sep 17, 202593.0693.6891.7892.4692.460.29%1,252,402
Sep 16, 202592.4093.7491.7292.1992.190.26%1,952,272
Sep 15, 202590.5892.1889.8091.9591.951.83%2,565,249
Sep 12, 202592.4092.6489.4790.3090.30-2.42%1,899,756
Sep 11, 202592.1893.7692.0292.5492.540.43%1,665,039
Sep 10, 202593.4294.1191.1292.1492.14-1.92%1,521,787
Sep 9, 202595.7396.2493.2293.9493.94-1.90%2,105,288
Sep 8, 202594.9496.4494.4495.7695.761.79%1,172,449
Sep 5, 202595.3896.4493.3694.0894.08-1.11%1,275,921
Sep 4, 202594.4097.0694.4095.1495.140.81%2,176,363
Sep 3, 202595.4696.4493.8294.3894.38-0.78%2,065,004
Sep 2, 202596.7897.6893.8695.1295.12-1.25%3,767,619
Sep 1, 202596.7497.5495.8296.3296.32-0.27%1,209,349
Aug 29, 202599.64100.3096.3096.5896.58-3.23%3,558,125
Aug 28, 202598.74101.2597.4299.8099.803.04%3,801,090
Aug 27, 202598.2299.1994.6296.8696.862.95%5,639,366
Aug 26, 202593.2496.5491.6694.0894.080.84%3,023,306
Aug 22, 202591.8693.7091.3293.3093.301.59%2,831,777
Aug 21, 202593.0293.0890.3191.8491.84-2.04%2,664,123
Aug 20, 202593.8093.8892.2893.7593.75-0.10%1,875,573
Aug 19, 202588.4094.5688.4093.8493.847.20%4,390,540
Aug 18, 202587.6688.3687.4687.5487.54-0.18%862,554
Aug 15, 202588.7889.4687.0887.7087.70-0.79%1,059,153
Aug 14, 202588.9688.9687.3488.4088.40-0.67%1,387,734
Aug 13, 202588.0089.0686.7489.0089.001.51%1,430,147
Aug 12, 202586.1487.9084.5887.6887.681.95%1,812,824
Aug 11, 202587.3887.6885.7886.0086.00-1.92%1,683,796
Aug 8, 202586.7889.2086.4287.6887.681.84%1,453,360
Aug 7, 202585.6486.3084.4186.1086.100.44%1,468,265
Aug 6, 202586.0486.4685.2685.7285.720.56%1,023,150
Aug 5, 202584.0485.2483.6885.2485.241.09%1,129,925
Aug 4, 202584.6484.9483.5884.3284.32-1,950,560
Aug 1, 202585.3486.0684.0784.3284.32-1.26%923,970
Jul 31, 202586.1086.6084.9885.4085.40-0.54%2,130,113
Jul 30, 202588.5488.5485.7685.8685.86-4.03%1,505,922
Jul 29, 202591.1891.1889.1889.4789.47-1.70%2,756,924