JD Sports Fashion Plc (LON:JD)
London · Delayed Price · Currency is GBP · Price in GBp 84.42
-1.04 (-1.22%)
Aug 1, 2025, 4:35 PM BST
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.64 | 86.14 | 84.00 | 84.42 | 84.42 | -1.22% | 5,676,251 |
| Jul 31, 2025 | 86.20 | 86.62 | 84.98 | 85.46 | 85.46 | -0.51% | 8,539,830 |
| Jul 30, 2025 | 88.72 | 88.98 | 85.76 | 85.90 | 85.90 | -3.55% | 9,122,038 |
| Jul 29, 2025 | 90.68 | 91.29 | 89.06 | 89.06 | 89.06 | -1.98% | 9,211,930 |
| Jul 28, 2025 | 94.00 | 94.00 | 90.30 | 90.86 | 90.86 | -1.58% | 17,154,299 |
| Jul 25, 2025 | 92.00 | 93.24 | 89.88 | 92.32 | 92.32 | -0.73% | 11,453,677 |
| Jul 24, 2025 | 90.60 | 93.50 | 90.00 | 93.00 | 93.00 | 3.59% | 12,171,716 |
| Jul 23, 2025 | 86.58 | 90.05 | 85.91 | 89.78 | 89.78 | 4.64% | 12,477,884 |
| Jul 22, 2025 | 86.28 | 86.72 | 84.34 | 85.80 | 85.80 | -0.42% | 7,245,812 |
| Jul 21, 2025 | 85.82 | 86.40 | 84.84 | 86.16 | 86.16 | 0.89% | 6,051,686 |
| Jul 18, 2025 | 85.26 | 86.98 | 84.80 | 85.40 | 85.40 | 1.07% | 11,510,516 |
| Jul 17, 2025 | 83.40 | 85.28 | 82.14 | 84.50 | 84.50 | 2.03% | 11,219,388 |
| Jul 16, 2025 | 83.66 | 84.68 | 82.82 | 82.82 | 82.82 | -1.26% | 14,848,081 |
| Jul 15, 2025 | 85.50 | 87.46 | 83.56 | 83.88 | 83.88 | -2.60% | 13,922,806 |
| Jul 14, 2025 | 86.90 | 88.40 | 86.02 | 86.12 | 86.12 | -1.76% | 41,052,503 |
| Jul 11, 2025 | 89.34 | 90.06 | 87.40 | 87.66 | 87.66 | -3.27% | 46,242,472 |
| Jul 10, 2025 | 89.98 | 91.26 | 88.86 | 90.62 | 90.62 | 1.82% | 9,637,757 |
| Jul 9, 2025 | 88.66 | 89.00 | 86.56 | 89.00 | 89.00 | 0.66% | 15,591,470 |
| Jul 8, 2025 | 87.50 | 88.82 | 87.38 | 88.42 | 88.42 | 0.61% | 48,305,551 |
| Jul 7, 2025 | 90.02 | 90.14 | 86.92 | 87.88 | 87.88 | -2.40% | 14,096,831 |
| Jul 4, 2025 | 90.90 | 91.54 | 89.04 | 90.04 | 90.04 | -1.34% | 10,088,288 |
| Jul 3, 2025 | 90.36 | 92.04 | 90.22 | 91.26 | 91.26 | 1.40% | 30,817,762 |
| Jul 2, 2025 | 91.58 | 91.60 | 89.02 | 90.00 | 90.00 | -1.42% | 28,950,433 |
| Jul 1, 2025 | 89.00 | 91.60 | 88.58 | 91.30 | 91.30 | 2.88% | 15,684,295 |
| Jun 30, 2025 | 88.10 | 89.50 | 86.72 | 88.74 | 88.74 | 0.98% | 19,744,582 |
| Jun 27, 2025 | 85.00 | 88.38 | 85.00 | 87.88 | 87.88 | 7.56% | 38,583,571 |
| Jun 26, 2025 | 79.00 | 81.70 | 78.34 | 81.70 | 81.70 | 4.18% | 21,468,395 |
| Jun 25, 2025 | 76.06 | 78.42 | 75.96 | 78.42 | 78.42 | 2.27% | 48,632,475 |
| Jun 24, 2025 | 73.44 | 77.16 | 73.20 | 76.68 | 76.68 | 6.77% | 28,735,301 |
| Jun 23, 2025 | 72.10 | 72.86 | 70.13 | 71.82 | 71.82 | -1.51% | 18,971,718 |
| Jun 20, 2025 | 73.64 | 74.50 | 72.92 | 72.92 | 72.92 | -1.00% | 26,864,862 |
| Jun 19, 2025 | 74.54 | 75.06 | 73.54 | 73.66 | 73.66 | -1.97% | 9,682,465 |
| Jun 18, 2025 | 74.72 | 75.74 | 73.90 | 75.14 | 75.14 | 0.78% | 12,006,758 |
| Jun 17, 2025 | 75.40 | 75.98 | 74.32 | 74.56 | 74.56 | -1.25% | 9,533,542 |
| Jun 16, 2025 | 76.00 | 77.09 | 75.50 | 75.50 | 75.50 | -0.76% | 15,263,856 |
| Jun 13, 2025 | 76.08 | 76.60 | 74.56 | 76.08 | 76.08 | -1.58% | 16,446,246 |
| Jun 12, 2025 | 79.08 | 79.72 | 77.10 | 77.30 | 77.30 | -3.76% | 15,712,882 |
| Jun 11, 2025 | 81.60 | 82.70 | 80.20 | 80.32 | 79.65 | -1.98% | 13,206,236 |
| Jun 10, 2025 | 82.92 | 83.60 | 81.56 | 81.94 | 81.26 | -0.80% | 14,031,466 |
| Jun 9, 2025 | 80.86 | 82.94 | 79.42 | 82.60 | 81.91 | 2.53% | 9,434,102 |
| Jun 6, 2025 | 80.78 | 82.08 | 79.72 | 80.56 | 79.89 | -0.07% | 8,565,483 |
| Jun 5, 2025 | 80.48 | 81.12 | 79.61 | 80.62 | 79.95 | -0.15% | 8,652,324 |
| Jun 4, 2025 | 80.64 | 82.64 | 80.31 | 80.74 | 80.07 | -0.17% | 9,043,335 |
| Jun 3, 2025 | 82.40 | 83.02 | 80.40 | 80.88 | 80.21 | -2.03% | 8,739,327 |
| Jun 2, 2025 | 83.64 | 84.60 | 82.02 | 82.56 | 81.87 | -1.85% | 9,696,592 |
| May 30, 2025 | 83.08 | 85.22 | 82.64 | 84.12 | 83.42 | 1.52% | 33,392,403 |
| May 29, 2025 | 84.32 | 85.58 | 82.66 | 82.86 | 82.17 | -0.48% | 10,777,205 |
| May 28, 2025 | 83.68 | 83.68 | 81.98 | 83.26 | 82.57 | -0.38% | 11,923,783 |
| May 27, 2025 | 83.70 | 84.92 | 83.24 | 83.58 | 82.88 | 1.21% | 19,125,197 |
| May 23, 2025 | 85.52 | 85.94 | 81.66 | 82.58 | 81.89 | -3.03% | 11,368,450 |