JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Jan 29, 2026	0.94	0.94	0.94	0.94	0.94	-2.08%	-
Jan 28, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	-
Jan 27, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	-
Jan 26, 2026	0.94	0.94	0.94	0.94	0.94	-2.08%	-
Jan 23, 2026	0.96	0.96	0.96	0.96	0.96	3.23%	-
Jan 22, 2026	0.93	0.93	0.93	0.93	0.93	5.08%	-
Jan 21, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	-
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	-2.70%	-
Jan 19, 2026	0.93	0.93	0.93	0.93	0.93	-2.63%	-
Jan 16, 2026	0.95	0.95	0.95	0.95	0.95	-1.55%	-
Jan 15, 2026	0.95	0.97	0.95	0.97	0.97	-	573
Jan 14, 2026	0.97	0.97	0.97	0.97	0.97	1.58%	-
Jan 13, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	-
Jan 12, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Jan 9, 2026	0.96	0.96	0.96	0.96	0.96	1.60%	-
Jan 8, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	-
Jan 7, 2026	0.95	0.95	0.95	0.95	0.95	-3.06%	-
Jan 6, 2026	1.00	1.00	0.98	0.98	0.98	1.03%	1,225
Jan 5, 2026	0.97	0.97	0.97	0.97	0.97	1.57%	-
Jan 2, 2026	0.96	0.96	0.96	0.96	0.96	1.06%	-
Dec 30, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	-
Dec 29, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	-
Dec 23, 2025	0.95	0.95	0.95	0.95	0.95	-0.53%	-
Dec 22, 2025	0.95	0.95	0.95	0.95	0.95	-2.56%	-
Dec 19, 2025	0.98	0.98	0.98	0.98	0.98	2.63%	-
Dec 18, 2025	0.95	0.95	0.95	0.95	0.95	1.60%	-
Dec 17, 2025	0.94	0.94	0.94	0.94	0.94	2.75%	-
Dec 16, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Dec 15, 2025	0.91	0.91	0.91	0.91	0.91	-1.62%	-
Dec 12, 2025	0.93	0.93	0.93	0.93	0.93	3.93%	-
Dec 11, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 10, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Dec 9, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	-
Dec 8, 2025	0.94	0.94	0.94	0.94	0.94	3.30%	-
Dec 5, 2025	0.91	0.91	0.91	0.91	0.91	2.82%	-
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	-
Dec 3, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	-
Dec 2, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Dec 1, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Nov 28, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Nov 27, 2025	0.87	0.87	0.87	0.87	0.87	4.22%	-
Nov 26, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Nov 25, 2025	0.83	0.83	0.83	0.83	0.83	1.23%	-
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	-5.78%	-
Nov 21, 2025	0.87	0.87	0.87	0.87	0.87	-3.89%	-
Nov 20, 2025	0.90	0.90	0.90	0.90	0.90	4.65%	-
Nov 19, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	-
Nov 18, 2025	0.87	0.87	0.87	0.87	0.87	-5.43%	-
Nov 17, 2025	0.92	0.92	0.92	0.92	0.92	-1.60%	-