JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	79.02	79.82	78.10	78.84	78.84	0.36%	1,652,082
Feb 19, 2026	79.50	80.01	78.32	78.56	78.56	-1.11%	757,769
Feb 18, 2026	79.82	79.82	78.82	79.44	79.44	0.08%	707,797
Feb 17, 2026	79.68	80.10	78.62	79.38	79.38	0.46%	1,322,635
Feb 16, 2026	79.55	80.87	78.86	79.02	79.02	0.33%	1,421,771
Feb 13, 2026	79.79	80.06	77.80	78.76	78.76	-0.78%	2,545,541
Feb 12, 2026	82.96	83.24	79.34	79.38	79.38	-2.84%	2,096,361
Feb 11, 2026	81.44	83.36	81.00	81.70	81.70	0.79%	3,361,643
Feb 10, 2026	80.74	82.06	79.82	81.06	81.06	0.65%	3,295,914
Feb 9, 2026	81.86	82.82	80.22	80.54	80.54	-1.15%	1,742,472
Feb 6, 2026	80.26	81.72	79.16	81.48	81.48	1.24%	1,610,847
Feb 5, 2026	83.12	83.93	79.94	80.48	80.48	-5.14%	3,298,514
Feb 4, 2026	82.58	85.50	82.48	84.84	84.84	2.84%	4,925,957
Feb 3, 2026	87.19	87.19	80.98	82.50	82.50	-4.45%	4,130,941
Feb 2, 2026	82.06	86.78	81.74	86.34	86.34	5.14%	2,822,969
Jan 30, 2026	82.45	83.42	81.54	82.12	82.12	0.45%	4,517,427
Jan 29, 2026	83.22	83.70	81.14	81.75	81.75	-1.67%	1,438,678
Jan 28, 2026	85.35	86.68	82.90	83.14	83.14	-1.00%	3,178,132
Jan 27, 2026	83.84	84.00	82.68	83.98	83.98	0.77%	2,024,584
Jan 26, 2026	82.96	83.40	81.66	83.34	83.34	0.41%	1,587,783
Jan 23, 2026	84.32	85.56	83.00	83.00	83.00	-2.10%	2,603,557
Jan 22, 2026	82.54	85.28	82.50	84.78	84.78	3.72%	3,101,903
Jan 21, 2026	78.56	82.48	76.88	81.74	81.74	3.27%	5,023,121
Jan 20, 2026	79.26	79.86	77.16	79.15	79.15	-0.85%	2,771,502
Jan 19, 2026	80.14	80.91	79.30	79.83	79.83	-2.69%	1,720,684
Jan 16, 2026	83.64	84.16	81.68	82.04	82.04	-3.12%	2,510,806
Jan 15, 2026	83.04	85.04	81.54	84.68	84.68	1.00%	3,105,254
Jan 14, 2026	84.46	84.86	83.15	83.84	83.84	-1.20%	2,475,872
Jan 13, 2026	83.52	86.00	83.24	84.86	84.86	1.53%	2,290,259
Jan 12, 2026	84.22	86.02	82.94	83.58	83.58	-0.45%	1,829,583
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