JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	85.30	86.20	84.60	84.60	84.60	-1.40%	24,027,290
Nov 4, 2025	90.22	91.24	83.44	85.80	85.80	-4.75%	25,849,150
Nov 3, 2025	93.32	93.82	90.08	90.08	90.08	-3.33%	12,764,220
Oct 31, 2025	94.88	95.26	92.68	93.18	93.18	-1.92%	13,644,710
Oct 30, 2025	98.00	98.57	94.94	95.00	95.00	-3.38%	13,198,360
Oct 29, 2025	99.00	99.92	97.28	98.32	97.99	-0.79%	11,244,290
Oct 28, 2025	99.02	100.60	98.76	99.10	98.77	-0.28%	9,212,903
Oct 27, 2025	100.20	101.10	98.90	99.38	99.05	-1.31%	6,854,478
Oct 24, 2025	101.05	101.70	98.90	100.70	100.36	0.45%	5,218,755
Oct 23, 2025	100.15	101.95	98.94	100.25	99.91	0.10%	5,215,278
Oct 22, 2025	98.82	100.90	98.22	100.15	99.81	1.84%	7,457,986
Oct 21, 2025	95.62	98.44	94.96	98.34	98.01	3.00%	8,072,481
Oct 20, 2025	94.46	96.46	93.82	95.48	95.16	0.04%	7,943,579
Oct 17, 2025	95.30	96.24	93.52	95.44	95.12	-0.83%	10,809,140
Oct 16, 2025	95.56	96.24	94.16	96.24	95.92	1.28%	5,085,659
Oct 15, 2025	95.14	96.08	93.85	95.02	94.70	0.36%	8,077,081
Oct 14, 2025	94.34	96.34	94.24	94.68	94.36	-0.98%	9,729,982
Oct 13, 2025	94.96	96.99	93.68	95.62	95.30	0.61%	10,599,390
Oct 10, 2025	98.76	99.62	95.04	95.04	94.72	-2.88%	12,671,870
Oct 9, 2025	102.05	102.60	97.04	97.86	97.53	-3.20%	11,109,550
Oct 8, 2025	102.45	104.65	101.10	101.10	100.76	-0.88%	23,649,550