JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	88.48	89.44	87.00	87.78	87.78	1.18%	11,491,308
Jun 11, 2026	84.86	88.68	84.86	86.76	86.76	0.35%	25,016,700
Jun 10, 2026	85.08	87.16	84.54	86.46	86.46	2.22%	9,034,718
Jun 9, 2026	83.54	86.10	83.02	84.58	84.58	0.93%	10,581,630
Jun 8, 2026	84.68	85.36	83.14	83.80	83.80	-0.80%	8,289,284
Jun 5, 2026	88.04	88.28	83.74	84.48	84.48	-3.41%	18,617,210
Jun 4, 2026	84.06	88.58	83.72	87.46	87.46	4.67%	40,346,850
Jun 3, 2026	83.68	86.54	82.96	83.56	83.56	-0.57%	25,864,650
Jun 2, 2026	83.42	87.22	83.42	84.04	84.04	0.14%	16,383,060
Jun 1, 2026	84.18	87.74	83.70	83.92	83.92	-0.40%	14,909,540
May 29, 2026	85.92	86.40	84.26	84.26	84.26	-1.45%	189,981,000
May 28, 2026	84.94	85.50	81.78	85.50	85.50	0.09%	25,684,620
May 27, 2026	81.78	87.16	81.78	85.42	85.42	5.09%	37,187,480
May 26, 2026	78.64	81.28	77.00	81.28	81.28	4.69%	29,683,470
May 22, 2026	76.80	78.43	76.38	77.64	77.64	1.20%	15,729,390
May 21, 2026	76.00	78.18	75.92	76.72	76.72	0.71%	18,693,280
May 20, 2026	74.64	77.16	73.44	76.18	76.18	0.87%	16,075,550
May 19, 2026	73.82	75.89	73.26	75.52	75.52	2.80%	13,562,150
May 18, 2026	70.02	74.36	70.02	73.46	73.46	2.00%	12,531,060
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	71.74	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