JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	79.96	81.12	79.14	80.52	-	-1.40%	2,013,882
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
Dec 18, 2025	85.14	86.90	84.54	86.68	86.68	2.41%	10,485,841
Dec 17, 2025	83.68	84.64	82.38	84.64	84.64	1.76%	12,419,655
Dec 16, 2025	81.34	83.96	81.06	83.18	83.18	2.64%	11,568,924
Dec 15, 2025	81.18	82.42	81.04	81.04	81.04	0.22%	16,157,833
Dec 12, 2025	82.20	83.24	80.46	80.86	80.86	-1.05%	9,366,516
Dec 11, 2025	78.48	81.92	78.48	81.72	81.72	3.55%	9,167,514
Dec 10, 2025	78.74	80.04	78.64	78.92	78.92	-0.33%	10,854,060
Dec 9, 2025	79.08	80.00	77.74	79.18	79.18	-0.53%	12,938,113
Dec 8, 2025	82.78	83.52	79.60	79.60	79.60	-3.77%	18,267,424
Dec 5, 2025	80.82	82.86	80.82	82.72	82.72	2.76%	12,838,956
Dec 4, 2025	78.62	81.36	78.48	80.50	80.50	2.65%	23,378,665
Dec 3, 2025	78.14	79.20	78.00	78.42	78.42	0.77%	11,381,552
Dec 2, 2025	77.08	78.30	76.38	77.82	77.82	0.13%	8,789,067
Dec 1, 2025	77.14	77.84	76.08	77.72	77.72	0.60%	8,787,180
Nov 28, 2025	77.64	77.82	76.84	77.26	77.26	0.13%	11,843,160
Nov 27, 2025	77.08	77.80	75.88	77.16	77.16	0.55%	11,826,520
Nov 26, 2025	74.18	77.32	73.98	76.74	76.74	3.93%	23,262,850
Nov 25, 2025	73.46	74.16	71.70	73.84	73.84	0.38%	25,969,579
Nov 24, 2025	72.06	74.28	72.06	73.56	73.56	0.93%	28,259,622
Nov 21, 2025	75.60	76.16	72.88	72.88	72.88	-5.69%	34,088,966
Nov 20, 2025	78.50	80.38	77.28	77.28	77.28	-3.88%	20,645,300
Nov 19, 2025	77.20	80.64	76.86	80.40	80.40	4.42%	27,623,120
Nov 18, 2025	76.40	77.80	75.74	77.00	77.00	-1.91%	19,719,540
Nov 17, 2025	82.34	82.72	78.44	78.50	78.50	-4.73%	18,852,230
Nov 14, 2025	84.00	84.02	81.72	82.40	82.40	-2.02%	24,472,670
Nov 13, 2025	85.64	86.22	84.10	84.10	84.10	-1.36%	10,999,390
Nov 12, 2025	86.06	87.26	85.06	85.26	85.26	-1.23%	10,092,060
Nov 11, 2025	85.30	86.60	84.04	86.32	86.32	1.84%	15,839,990
Nov 10, 2025	85.00	86.36	84.00	84.76	84.76	0.36%	11,716,680
Nov 7, 2025	84.12	85.40	83.58	84.46	84.46	0.84%	10,116,680
Nov 6, 2025	84.60	87.40	83.48	83.76	83.76	-0.99%	17,167,400