JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	87.14	89.12	86.66	88.38	-	3.03%	6,946,123
Jul 23, 2026	86.46	86.54	84.92	85.78	85.78	-1.52%	16,219,124
Jul 22, 2026	85.44	87.72	84.34	87.10	87.10	1.49%	6,780,514
Jul 21, 2026	86.58	87.44	85.50	85.82	85.82	-2.63%	7,609,968
Jul 20, 2026	86.54	88.48	86.34	88.14	88.14	1.38%	8,671,969
Jul 17, 2026	86.52	87.64	86.08	86.94	86.94	-0.50%	8,621,689
Jul 16, 2026	86.62	87.72	84.26	87.38	87.38	1.49%	12,420,911
Jul 15, 2026	85.16	86.84	84.44	86.10	86.10	1.08%	11,112,340
Jul 14, 2026	85.76	86.30	84.00	85.18	85.18	-1.50%	12,312,723
Jul 13, 2026	83.42	86.66	83.42	86.48	86.48	3.17%	11,206,760
Jul 10, 2026	83.04	84.58	81.36	83.82	83.82	2.92%	10,539,089
Jul 9, 2026	82.32	82.32	80.56	81.44	81.44	-0.37%	9,938,135
Jul 8, 2026	82.88	83.24	81.06	81.74	81.74	-1.97%	11,312,055
Jul 7, 2026	82.96	84.38	82.18	83.38	83.38	1.26%	13,173,622
Jul 6, 2026	82.64	84.56	82.04	82.34	82.34	-0.46%	6,249,377
Jul 3, 2026	83.44	83.47	81.32	82.72	82.72	-0.46%	5,823,457
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