JD Sports Fashion Plc (CHIX:JDL)
Europe · Delayed Price · Currency is EUR · Price in GBX 98.15
-1.40 (-1.40%)
At close: Oct 29, 2025
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 99.02 | 99.92 | 97.38 | 98.48 | 98.15 | -1.40% | 2,866,593 |
| Oct 28, 2025 | 99.24 | 100.55 | 98.80 | 99.88 | 99.55 | 0.54% | 1,173,493 |
| Oct 27, 2025 | 100.70 | 100.90 | 98.94 | 99.34 | 99.01 | -1.01% | 743,262 |
| Oct 24, 2025 | 101.05 | 101.60 | 98.96 | 100.35 | 100.01 | - | 1,055,971 |
| Oct 23, 2025 | 101.05 | 101.50 | 99.06 | 100.35 | 100.01 | 0.20% | 1,473,782 |
| Oct 22, 2025 | 98.80 | 100.90 | 98.22 | 100.15 | 99.81 | 2.21% | 1,618,416 |
| Oct 21, 2025 | 95.16 | 98.44 | 95.16 | 97.98 | 97.65 | 2.40% | 1,175,375 |
| Oct 20, 2025 | 94.84 | 96.32 | 93.82 | 95.68 | 95.36 | 0.15% | 1,819,496 |
| Oct 17, 2025 | 95.28 | 96.24 | 93.64 | 95.54 | 95.22 | -0.47% | 1,668,539 |
| Oct 16, 2025 | 96.00 | 96.03 | 94.20 | 95.99 | 95.67 | 0.62% | 1,258,945 |
| Oct 15, 2025 | 95.63 | 96.04 | 93.86 | 95.40 | 95.08 | 0.59% | 1,528,026 |
| Oct 14, 2025 | 94.60 | 96.28 | 94.19 | 94.84 | 94.52 | -0.20% | 2,126,163 |
| Oct 13, 2025 | 94.30 | 96.92 | 94.30 | 95.03 | 94.71 | -0.66% | 1,716,453 |
| Oct 10, 2025 | 98.76 | 99.48 | 95.58 | 95.66 | 95.34 | -2.59% | 1,562,406 |
| Oct 9, 2025 | 101.80 | 102.53 | 97.13 | 98.20 | 97.87 | -3.89% | 2,073,997 |
| Oct 8, 2025 | 101.80 | 104.60 | 101.15 | 102.18 | 101.83 | 0.49% | 4,778,408 |
| Oct 7, 2025 | 104.75 | 104.75 | 101.45 | 101.68 | 101.33 | -2.47% | 2,967,475 |
| Oct 6, 2025 | 103.40 | 106.18 | 103.30 | 104.25 | 103.90 | 1.16% | 3,102,939 |
| Oct 3, 2025 | 102.98 | 103.40 | 101.85 | 103.05 | 102.71 | 0.59% | 1,445,715 |
| Oct 2, 2025 | 102.80 | 103.43 | 99.98 | 102.45 | 102.11 | 0.94% | 1,515,732 |
| Oct 1, 2025 | 95.92 | 101.63 | 95.52 | 101.50 | 101.16 | 6.26% | 4,712,798 |
| Sep 30, 2025 | 93.34 | 95.64 | 92.90 | 95.52 | 95.20 | 2.93% | 2,586,325 |
| Sep 29, 2025 | 90.08 | 93.12 | 89.70 | 92.80 | 92.49 | 4.34% | 1,671,123 |
| Sep 26, 2025 | 89.33 | 89.77 | 87.40 | 88.94 | 88.64 | 0.25% | 3,649,140 |
| Sep 25, 2025 | 88.16 | 90.94 | 87.77 | 88.72 | 88.42 | 0.86% | 3,122,819 |
| Sep 24, 2025 | 90.74 | 91.90 | 85.75 | 87.96 | 87.67 | -1.06% | 6,565,525 |
| Sep 23, 2025 | 87.74 | 89.61 | 87.42 | 88.90 | 88.60 | 2.07% | 2,866,550 |
| Sep 22, 2025 | 88.16 | 88.30 | 86.52 | 87.10 | 86.81 | -2.06% | 1,992,310 |
| Sep 19, 2025 | 91.65 | 91.76 | 88.70 | 88.93 | 88.63 | -3.56% | 2,414,870 |
| Sep 18, 2025 | 92.22 | 92.74 | 89.84 | 92.21 | 91.90 | -0.27% | 2,023,878 |
| Sep 17, 2025 | 93.06 | 93.68 | 91.78 | 92.46 | 92.15 | 0.29% | 1,252,402 |
| Sep 16, 2025 | 92.40 | 93.74 | 91.72 | 92.19 | 91.88 | 0.26% | 1,952,272 |
| Sep 15, 2025 | 90.58 | 92.18 | 89.80 | 91.95 | 91.64 | 1.83% | 2,565,249 |
| Sep 12, 2025 | 92.40 | 92.64 | 89.47 | 90.30 | 90.00 | -2.42% | 1,899,756 |
| Sep 11, 2025 | 92.18 | 93.76 | 92.02 | 92.54 | 92.23 | 0.43% | 1,665,039 |
| Sep 10, 2025 | 93.42 | 94.11 | 91.12 | 92.14 | 91.83 | -1.92% | 1,521,787 |
| Sep 9, 2025 | 95.73 | 96.24 | 93.22 | 93.94 | 93.63 | -1.90% | 2,105,288 |
| Sep 8, 2025 | 94.94 | 96.44 | 94.44 | 95.76 | 95.44 | 1.79% | 1,172,449 |
| Sep 5, 2025 | 95.38 | 96.44 | 93.36 | 94.08 | 93.77 | -1.11% | 1,275,921 |
| Sep 4, 2025 | 94.40 | 97.06 | 94.40 | 95.14 | 94.82 | 0.81% | 2,176,363 |
| Sep 3, 2025 | 95.46 | 96.44 | 93.82 | 94.38 | 94.06 | -0.78% | 2,065,004 |
| Sep 2, 2025 | 96.78 | 97.68 | 93.86 | 95.12 | 94.80 | -1.25% | 3,767,619 |
| Sep 1, 2025 | 96.74 | 97.54 | 95.82 | 96.32 | 96.00 | -0.27% | 1,209,349 |
| Aug 29, 2025 | 99.64 | 100.30 | 96.30 | 96.58 | 96.26 | -3.23% | 3,558,125 |
| Aug 28, 2025 | 98.74 | 101.25 | 97.42 | 99.80 | 99.47 | 3.04% | 3,801,090 |
| Aug 27, 2025 | 98.22 | 99.19 | 94.62 | 96.86 | 96.54 | 2.95% | 5,639,366 |
| Aug 26, 2025 | 93.24 | 96.54 | 91.66 | 94.08 | 93.77 | 0.84% | 3,023,306 |
| Aug 22, 2025 | 91.86 | 93.70 | 91.32 | 93.30 | 92.99 | 1.59% | 2,831,777 |
| Aug 21, 2025 | 93.02 | 93.08 | 90.31 | 91.84 | 91.53 | -2.04% | 2,664,123 |
| Aug 20, 2025 | 93.80 | 93.88 | 92.28 | 93.75 | 93.44 | -0.10% | 1,875,573 |