JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	76.80	78.42	76.78	77.64	77.64	1.20%	15,729,388
May 21, 2026	76.00	78.10	75.96	76.72	76.72	0.71%	18,693,276
May 20, 2026	74.64	77.16	73.44	76.18	76.18	0.87%	16,074,348
May 19, 2026	73.82	75.86	73.82	75.52	75.52	2.80%	13,562,154
May 18, 2026	70.02	74.36	70.02	73.46	73.46	2.00%	12,410,473
May 15, 2026	69.88	72.02	69.18	72.02	72.02	2.50%	17,336,210
May 14, 2026	69.00	70.26	67.98	70.26	70.26	2.63%	16,041,480
May 13, 2026	69.62	69.73	67.99	68.46	68.46	-1.50%	19,865,770
May 12, 2026	71.42	71.64	69.42	69.50	69.50	-2.99%	19,530,060
May 11, 2026	74.22	74.86	70.60	71.64	71.64	-4.58%	17,566,570
May 8, 2026	72.30	76.74	71.52	75.08	75.08	2.85%	18,060,140
May 7, 2026	64.52	74.86	63.98	73.00	73.00	7.35%	117,759,500
May 6, 2026	64.98	69.68	64.98	68.00	68.00	4.17%	19,075,800
May 5, 2026	66.62	67.44	64.80	65.28	65.28	-3.00%	24,093,100
May 1, 2026	67.90	67.90	66.84	67.30	67.30	-	6,878,394
Apr 30, 2026	66.70	67.54	66.00	67.30	67.30	0.24%	12,515,850
Apr 29, 2026	68.34	68.89	66.82	67.14	67.14	-2.16%	13,221,260
Apr 28, 2026	68.96	69.62	68.38	68.62	68.62	-0.35%	11,484,630
Apr 27, 2026	70.98	71.14	68.24	68.86	68.86	-1.54%	12,537,810
Apr 24, 2026	71.04	71.84	68.98	69.94	69.94	-2.94%	16,921,390
Apr 23, 2026	73.18	73.40	71.75	72.06	72.06	-1.85%	11,354,290
Apr 22, 2026	75.54	76.12	72.32	73.42	73.42	-3.90%	26,253,170
Apr 21, 2026	77.34	78.20	76.40	76.40	76.40	-0.62%	9,449,087
Apr 20, 2026	75.74	77.36	75.74	76.88	76.88	-0.49%	9,686,567
Apr 17, 2026	76.46	78.48	74.92	77.26	77.26	1.34%	13,433,990
Apr 16, 2026	76.60	77.94	76.12	76.24	76.24	0.85%	17,636,180
Apr 15, 2026	74.68	75.60	73.90	75.60	75.60	1.23%	14,648,790
Apr 14, 2026	74.52	74.94	73.80	74.68	74.68	0.51%	10,627,850
Apr 13, 2026	74.70	75.22	73.74	74.30	74.30	-1.17%	15,061,980
Apr 10, 2026	75.32	75.74	74.54	75.18	75.18	0.86%	12,399,780
Apr 9, 2026	73.54	74.54	72.40	74.54	74.54	1.50%	11,535,610
Apr 8, 2026	74.62	76.10	73.26	73.44	73.44	6.40%	36,646,390
Apr 7, 2026	71.40	72.66	69.02	69.02	69.02	-2.13%	35,461,320
Apr 2, 2026	69.60	72.40	68.88	70.52	70.52	0.03%	11,412,000
Apr 1, 2026	71.88	72.86	69.46	70.50	70.50	-0.23%	15,011,860
Mar 31, 2026	68.64	70.66	68.20	70.66	70.66	3.76%	18,683,150
Mar 30, 2026	67.14	68.24	66.78	68.10	68.10	0.18%	13,905,350
Mar 27, 2026	70.18	70.44	67.98	67.98	67.98	-2.75%	17,081,320
Mar 26, 2026	68.44	70.64	68.12	69.90	69.90	1.19%	12,453,510
Mar 25, 2026	68.04	69.74	67.06	69.08	69.08	2.64%	10,787,450
Mar 24, 2026	69.70	69.70	66.64	67.30	67.30	-2.94%	11,731,000
Mar 23, 2026	67.38	70.73	65.50	69.34	69.34	2.21%	15,780,350
Mar 20, 2026	69.12	70.00	67.33	67.84	67.84	-0.12%	33,222,300
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