JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	77.92	77.92	73.86	74.42	74.42	-4.44%	21,714,978
Mar 2, 2026	80.16	80.58	76.94	77.88	77.88	-5.00%	17,501,434
Feb 27, 2026	82.44	82.44	80.42	81.98	81.98	-0.07%	21,112,116
Feb 26, 2026	80.80	82.68	80.42	82.04	82.04	2.35%	12,445,509
Feb 25, 2026	81.44	81.76	79.86	80.16	80.16	-1.35%	11,126,013
Feb 24, 2026	81.00	82.08	80.66	81.26	81.26	0.54%	19,800,563
Feb 23, 2026	77.92	83.24	77.72	80.82	80.82	3.38%	20,588,135
Feb 20, 2026	78.90	79.78	78.10	78.18	78.18	-0.31%	7,604,182
Feb 19, 2026	79.52	80.10	78.32	78.42	78.42	-1.16%	5,196,425
Feb 18, 2026	79.82	79.84	78.82	79.34	79.34	-0.25%	7,124,172
Feb 17, 2026	80.70	80.70	78.62	79.54	79.54	0.53%	5,479,915
Feb 16, 2026	79.50	80.94	78.84	79.12	79.12	0.30%	7,178,931
Feb 13, 2026	79.48	80.02	77.88	78.88	78.88	-0.88%	11,418,362
Feb 12, 2026	83.62	83.68	79.34	79.58	79.58	-2.16%	17,249,299
Feb 11, 2026	81.20	83.34	80.96	81.34	81.34	0.49%	24,015,001
Feb 10, 2026	80.54	82.06	79.82	80.94	80.94	1.15%	11,438,034
Feb 9, 2026	82.30	82.82	80.02	80.02	80.02	-1.60%	13,000,933
Feb 6, 2026	80.10	81.70	79.18	81.32	81.32	1.09%	12,243,863
Feb 5, 2026	83.16	84.00	79.92	80.44	80.44	-3.41%	35,141,936
Feb 4, 2026	82.30	85.50	82.30	83.28	83.28	1.19%	38,022,092
Feb 3, 2026	87.04	87.06	80.92	82.30	82.30	-5.16%	48,275,989
Feb 2, 2026	81.74	86.78	81.72	86.78	86.78	6.11%	25,478,497
Jan 30, 2026	82.16	83.48	81.54	81.78	81.78	-0.20%	38,390,322
Jan 29, 2026	83.04	83.70	81.14	81.94	81.94	-0.75%	24,311,238
Jan 28, 2026	85.80	86.66	82.56	82.56	82.56	-2.34%	30,818,539
Jan 27, 2026	84.00	84.54	82.68	84.54	84.54	0.93%	11,405,040
Jan 26, 2026	83.00	83.76	81.60	83.76	83.76	1.36%	28,437,610
Jan 23, 2026	84.26	85.56	82.64	82.64	82.64	-2.34%	10,342,320
Jan 22, 2026	83.00	85.40	82.38	84.62	84.62	3.12%	18,367,701
Jan 21, 2026	78.36	82.46	76.72	82.06	82.06	4.83%	18,807,939
Jan 20, 2026	78.90	80.04	77.18	78.28	78.28	-1.63%	14,197,663
Jan 19, 2026	79.96	81.12	79.14	79.58	79.58	-2.55%	14,269,660
Jan 16, 2026	83.08	84.20	81.66	81.66	81.66	-2.13%	18,222,293
Jan 15, 2026	83.04	85.04	81.58	83.44	83.44	0.19%	15,066,174
Jan 14, 2026	84.40	84.86	83.06	83.28	83.28	-1.79%	11,861,689
Jan 13, 2026	83.16	86.04	83.16	84.80	84.80	1.68%	10,897,300
Jan 12, 2026	84.02	86.10	82.98	83.40	83.40	-1.00%	8,781,149
Jan 9, 2026	85.36	85.36	83.30	84.24	84.24	0.17%	6,864,454
Jan 8, 2026	82.96	84.86	82.50	84.10	84.10	1.37%	14,231,537
Jan 7, 2026	83.88	85.28	82.78	82.96	82.96	-0.72%	10,409,060
Jan 6, 2026	86.30	86.42	81.14	83.56	83.56	-4.39%	21,369,318
Jan 5, 2026	86.36	87.40	83.08	87.40	87.40	1.96%	9,995,442
Jan 2, 2026	84.52	86.20	84.52	85.72	85.72	1.49%	6,183,232
Dec 31, 2025	84.76	85.18	84.00	84.46	84.46	-0.96%	5,228,699
Dec 30, 2025	83.34	85.72	83.34	85.28	85.28	1.84%	4,069,187
Dec 29, 2025	81.70	84.30	81.70	83.74	83.74	0.79%	5,967,114
Dec 24, 2025	83.42	83.92	83.02	83.08	83.08	0.22%	2,000,354
Dec 23, 2025	83.82	85.40	82.90	82.90	82.90	-0.77%	5,575,779
Dec 22, 2025	84.16	85.18	83.20	83.54	83.54	-1.07%	10,749,104
Dec 19, 2025	84.90	86.56	83.94	84.44	84.44	-2.58%	19,656,915