JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	67.38	70.64	65.50	69.34	69.34	2.21%	15,780,314
Mar 20, 2026	69.12	70.00	67.36	67.84	67.84	-0.12%	30,179,411
Mar 19, 2026	69.66	69.96	67.40	67.92	67.92	-3.58%	39,857,080
Mar 18, 2026	72.16	72.22	69.62	70.44	70.44	-0.79%	9,606,988
Mar 17, 2026	71.38	73.08	71.00	71.00	71.00	-0.81%	11,323,040
Mar 16, 2026	72.94	73.69	71.20	71.58	71.58	-1.73%	9,401,023
Mar 13, 2026	73.12	74.22	72.11	72.84	72.84	-2.15%	14,822,190
Mar 12, 2026	75.32	76.26	74.16	74.44	74.44	-1.59%	8,399,030
Mar 11, 2026	76.52	76.52	74.28	75.64	75.64	-0.47%	28,951,690
Mar 10, 2026	74.40	76.44	74.40	76.00	76.00	3.35%	14,733,070
Mar 9, 2026	75.10	75.54	72.86	73.54	73.54	-3.79%	9,877,730
Mar 6, 2026	78.42	79.26	76.40	76.44	76.44	-0.70%	12,888,050
Mar 5, 2026	75.42	78.19	74.90	76.98	76.98	1.77%	10,925,590
Mar 4, 2026	74.36	76.50	73.94	75.64	75.64	1.64%	13,974,130
Mar 3, 2026	77.92	77.92	73.86	74.42	74.42	-4.44%	21,715,340
Mar 2, 2026	80.16	81.18	76.94	77.88	77.88	-5.00%	17,511,430
Feb 27, 2026	82.44	82.82	80.38	81.98	81.98	-0.07%	21,112,180
Feb 26, 2026	80.80	82.70	80.38	82.04	82.04	2.35%	12,545,620
Feb 25, 2026	81.44	82.01	77.92	80.16	80.16	-1.35%	11,126,010
Feb 24, 2026	81.00	82.18	80.40	81.26	81.26	0.54%	19,800,600
Feb 23, 2026	77.92	83.34	77.66	80.82	80.82	3.38%	46,669,830
Feb 20, 2026	78.90	79.83	78.10	78.18	78.18	-0.31%	7,624,182
Feb 19, 2026	79.52	80.12	78.32	78.42	78.42	-1.16%	5,196,427
Feb 18, 2026	79.82	79.87	78.82	79.34	79.34	-0.25%	7,124,174
Feb 17, 2026	80.70	80.70	78.62	79.54	79.54	0.53%	5,512,226
Feb 16, 2026	79.50	80.94	78.84	79.12	79.12	0.30%	7,178,931
Feb 13, 2026	79.48	80.14	77.76	78.88	78.88	-0.88%	11,418,360
Feb 12, 2026	83.62	83.68	79.34	79.58	79.58	-2.16%	17,543,400
Feb 11, 2026	81.20	83.38	80.96	81.34	81.34	0.49%	24,018,040
Feb 10, 2026	80.54	82.06	79.82	80.94	80.94	1.15%	11,438,030
Feb 9, 2026	82.30	82.86	80.02	80.02	80.02	-1.60%	13,000,940
Feb 6, 2026	80.10	81.70	79.14	81.32	81.32	1.09%	12,249,660
Feb 5, 2026	83.16	84.02	79.92	80.44	80.44	-3.41%	35,142,030
Feb 4, 2026	82.30	85.50	82.30	83.28	83.28	1.19%	38,022,370
Feb 3, 2026	87.04	87.32	80.92	82.30	82.30	-5.16%	48,276,000
Feb 2, 2026	81.74	86.78	81.72	86.78	86.78	6.11%	25,478,970
Jan 30, 2026	82.16	83.48	81.54	81.78	81.78	-0.20%	38,391,530
Jan 29, 2026	83.04	83.70	81.14	81.94	81.94	-0.75%	24,311,240
Jan 28, 2026	85.80	86.66	82.56	82.56	82.56	-2.34%	30,818,530
Jan 27, 2026	84.00	84.54	82.68	84.54	84.54	0.93%	40,281,850
Jan 26, 2026	83.00	83.76	81.60	83.76	83.76	1.36%	28,437,620
Jan 23, 2026	84.26	85.62	82.64	82.64	82.64	-2.34%	10,342,320
Jan 22, 2026	83.00	85.40	82.24	84.62	84.62	3.12%	18,370,380
Jan 21, 2026	78.36	82.46	76.65	82.06	82.06	4.83%	18,807,940
Jan 20, 2026	78.90	80.04	77.18	78.28	78.28	-1.63%	14,198,150
Jan 19, 2026	79.96	81.12	79.14	79.58	79.58	-2.55%	14,269,660
Jan 16, 2026	83.08	84.30	81.66	81.66	81.66	-2.13%	18,222,380
Jan 15, 2026	83.04	85.12	81.50	83.44	83.44	0.19%	15,066,280
Jan 14, 2026	84.40	84.86	83.06	83.28	83.28	-1.79%	17,945,430
Jan 13, 2026	83.16	86.04	83.16	84.80	84.80	1.68%	39,784,800