JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	76.38	77.69	75.84	76.37	76.37	-3.26%	4,083,368
Nov 17, 2025	82.20	82.66	78.49	78.94	78.94	-4.52%	4,623,117
Nov 14, 2025	83.92	83.92	81.74	82.68	82.68	-2.57%	3,235,915
Nov 13, 2025	86.00	86.12	84.74	84.86	84.86	-0.66%	2,615,317
Nov 12, 2025	86.32	86.80	85.06	85.42	85.42	-1.23%	3,433,014
Nov 11, 2025	85.28	86.62	84.06	86.48	86.48	2.49%	2,068,360
Nov 10, 2025	85.42	86.24	84.04	84.38	84.38	0.24%	2,394,316
Nov 7, 2025	84.12	84.96	83.56	84.18	84.18	0.50%	2,800,675
Nov 6, 2025	84.64	87.32	83.50	83.76	83.76	-1.04%	5,857,317
Nov 5, 2025	85.76	85.76	84.62	84.64	84.64	-0.47%	4,663,489
Nov 4, 2025	90.16	90.64	83.42	85.04	85.04	-5.93%	6,375,535
Nov 3, 2025	93.77	93.77	90.24	90.40	90.40	-2.86%	2,114,349
Oct 31, 2025	94.98	95.16	92.72	93.06	93.06	-2.31%	2,406,324
Oct 30, 2025	98.20	98.20	94.94	95.26	95.26	-3.27%	1,865,364
Oct 29, 2025	99.02	99.92	97.38	98.48	98.15	-1.40%	2,866,593