JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	83.22	83.22	81.62	81.80	-	-1.56%	1,841,959
Jul 2, 2026	83.00	84.10	82.42	83.10	83.10	-0.30%	9,285,723
Jul 1, 2026	84.08	84.22	81.68	84.22	83.35	-0.59%	11,359,640
Jun 30, 2026	85.24	85.30	83.51	84.72	83.84	-0.68%	18,267,427
Jun 29, 2026	84.30	86.26	84.30	85.30	84.42	-0.47%	7,478,622
Jun 26, 2026	85.86	86.89	83.46	85.70	84.81	0.52%	10,181,030
Jun 25, 2026	84.46	87.66	84.38	85.26	84.38	0.90%	13,709,874
Jun 24, 2026	82.50	84.82	82.50	84.50	83.63	1.42%	20,013,476
Jun 23, 2026	81.72	84.00	81.42	83.32	82.46	0.80%	12,484,457
Jun 22, 2026	84.44	85.46	82.66	82.66	81.81	-3.14%	12,028,932
Jun 19, 2026	86.32	86.90	84.96	85.34	84.46	-1.59%	29,741,630
Jun 18, 2026	83.74	86.80	82.35	86.72	85.82	2.22%	12,740,170
Jun 17, 2026	86.04	86.66	84.08	84.84	83.96	-1.10%	14,071,810
Jun 16, 2026	87.36	87.52	85.50	85.78	84.89	-0.39%	10,363,360
Jun 15, 2026	89.02	90.18	85.83	86.12	85.23	-1.89%	14,524,980
Jun 12, 2026	88.48	89.56	86.94	87.78	86.87	1.18%	11,491,310
Jun 11, 2026	84.86	88.68	84.86	86.76	85.86	0.35%	25,016,700
Jun 10, 2026	85.08	87.16	84.54	86.46	85.57	2.22%	9,034,718
Jun 9, 2026	83.54	86.10	83.02	84.58	83.71	0.93%	10,581,630
Jun 8, 2026	84.68	85.36	83.14	83.80	82.93	-0.80%	8,289,284
Jun 5, 2026	88.04	88.28	83.74	84.48	83.61	-3.41%	18,617,210
Jun 4, 2026	84.06	88.58	83.72	87.46	86.56	4.67%	40,346,850
Jun 3, 2026	83.68	86.54	82.96	83.56	82.70	-0.57%	25,864,650
Jun 2, 2026	83.42	87.22	83.42	84.04	83.17	0.14%	16,383,060
Jun 1, 2026	84.18	87.75	83.70	83.92	83.05	-0.40%	14,909,540
May 29, 2026	85.92	86.40	84.26	84.26	83.39	-1.45%	189,981,000
May 28, 2026	84.94	85.50	81.78	85.50	84.62	0.09%	25,684,620
May 27, 2026	81.78	87.16	81.78	85.42	84.54	5.09%	37,187,480
May 26, 2026	78.64	81.28	77.00	81.28	80.44	4.69%	29,683,470
May 22, 2026	76.80	78.43	76.38	77.64	76.84	1.20%	15,729,390
May 21, 2026	76.00	78.18	75.92	76.72	75.93	0.71%	18,693,280
May 20, 2026	74.64	77.16	73.44	76.18	75.39	0.87%	16,075,550
May 19, 2026	73.82	75.89	73.26	75.52	74.74	2.80%	13,562,150
May 18, 2026	70.02	74.36	70.02	73.46	72.70	2.00%	12,531,060
May 15, 2026	69.88	72.02	69.18	72.02	71.28	2.50%	17,336,210
May 14, 2026	69.00	70.26	67.98	70.26	69.53	2.63%	16,041,480
May 13, 2026	69.62	69.73	67.99	68.46	67.75	-1.50%	19,865,770
May 12, 2026	71.42	71.64	69.42	69.50	68.78	-2.99%	19,530,060
May 11, 2026	74.22	74.86	70.60	71.64	70.90	-4.58%	17,566,570
May 8, 2026	72.30	76.74	71.52	75.08	74.30	2.85%	18,060,140
May 7, 2026	64.52	74.86	63.98	73.00	72.25	7.35%	117,759,500
May 6, 2026	64.98	69.68	64.98	68.00	67.30	4.17%	19,075,800
May 5, 2026	66.62	67.44	64.80	65.28	64.61	-3.00%	24,093,100
May 1, 2026	67.90	67.90	66.84	67.30	66.60	-	6,878,394
Apr 30, 2026	66.70	67.54	66.00	67.30	66.60	0.24%	12,515,850
Apr 29, 2026	68.34	68.89	66.82	67.14	66.45	-2.16%	13,221,260
Apr 28, 2026	68.96	69.62	68.38	68.62	67.91	-0.35%	11,484,630
Apr 27, 2026	70.98	71.14	68.24	68.86	68.15	-1.54%	12,537,810
Apr 24, 2026	71.04	71.84	68.98	69.94	69.22	-2.94%	16,921,390
Apr 23, 2026	73.18	73.40	71.75	72.06	71.32	-1.85%	11,354,290