JD Sports Fashion Plc (CHIX:JDL)
Europe flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202599.0299.9297.3898.4898.15-1.40%2,866,593
Oct 28, 202599.24100.5598.8099.8899.550.54%1,173,493
Oct 27, 2025100.70100.9098.9499.3499.01-1.01%743,262
Oct 24, 2025101.05101.6098.96100.35100.01-1,055,971
Oct 23, 2025101.05101.5099.06100.35100.010.20%1,473,782
Oct 22, 202598.80100.9098.22100.1599.812.21%1,618,416
Oct 21, 202595.1698.4495.1697.9897.652.40%1,175,375
Oct 20, 202594.8496.3293.8295.6895.360.15%1,819,496
Oct 17, 202595.2896.2493.6495.5495.22-0.47%1,668,539
Oct 16, 202596.0096.0394.2095.9995.670.62%1,258,945
Oct 15, 202595.6396.0493.8695.4095.080.59%1,528,026
Oct 14, 202594.6096.2894.1994.8494.52-0.20%2,126,163
Oct 13, 202594.3096.9294.3095.0394.71-0.66%1,716,453
Oct 10, 202598.7699.4895.5895.6695.34-2.59%1,562,406
Oct 9, 2025101.80102.5397.1398.2097.87-3.89%2,073,997
Oct 8, 2025101.80104.60101.15102.18101.830.49%4,778,408
Oct 7, 2025104.75104.75101.45101.68101.33-2.47%2,967,475
Oct 6, 2025103.40106.18103.30104.25103.901.16%3,102,939
Oct 3, 2025102.98103.40101.85103.05102.710.59%1,445,715
Oct 2, 2025102.80103.4399.98102.45102.110.94%1,515,732
Oct 1, 202595.92101.6395.52101.50101.166.26%4,712,798
Sep 30, 202593.3495.6492.9095.5295.202.93%2,586,325
Sep 29, 202590.0893.1289.7092.8092.494.34%1,671,123
Sep 26, 202589.3389.7787.4088.9488.640.25%3,649,140
Sep 25, 202588.1690.9487.7788.7288.420.86%3,122,819
Sep 24, 202590.7491.9085.7587.9687.67-1.06%6,565,525
Sep 23, 202587.7489.6187.4288.9088.602.07%2,866,550
Sep 22, 202588.1688.3086.5287.1086.81-2.06%1,992,310
Sep 19, 202591.6591.7688.7088.9388.63-3.56%2,414,870
Sep 18, 202592.2292.7489.8492.2191.90-0.27%2,023,878
Sep 17, 202593.0693.6891.7892.4692.150.29%1,252,402
Sep 16, 202592.4093.7491.7292.1991.880.26%1,952,272
Sep 15, 202590.5892.1889.8091.9591.641.83%2,565,249
Sep 12, 202592.4092.6489.4790.3090.00-2.42%1,899,756
Sep 11, 202592.1893.7692.0292.5492.230.43%1,665,039
Sep 10, 202593.4294.1191.1292.1491.83-1.92%1,521,787
Sep 9, 202595.7396.2493.2293.9493.63-1.90%2,105,288
Sep 8, 202594.9496.4494.4495.7695.441.79%1,172,449
Sep 5, 202595.3896.4493.3694.0893.77-1.11%1,275,921
Sep 4, 202594.4097.0694.4095.1494.820.81%2,176,363
Sep 3, 202595.4696.4493.8294.3894.06-0.78%2,065,004
Sep 2, 202596.7897.6893.8695.1294.80-1.25%3,767,619
Sep 1, 202596.7497.5495.8296.3296.00-0.27%1,209,349
Aug 29, 202599.64100.3096.3096.5896.26-3.23%3,558,125
Aug 28, 202598.74101.2597.4299.8099.473.04%3,801,090
Aug 27, 202598.2299.1994.6296.8696.542.95%5,639,366
Aug 26, 202593.2496.5491.6694.0893.770.84%3,023,306
Aug 22, 202591.8693.7091.3293.3092.991.59%2,831,777
Aug 21, 202593.0293.0890.3191.8491.53-2.04%2,664,123
Aug 20, 202593.8093.8892.2893.7593.44-0.10%1,875,573