JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	92.64	93.50	91.38	93.40	93.40	1.97%	12,824,845
Aug 12, 2026	91.88	92.70	90.46	91.60	91.60	-0.65%	8,627,191
Aug 11, 2026	94.24	94.58	91.38	92.20	92.20	-2.08%	11,052,344
Aug 10, 2026	95.26	95.26	93.66	94.16	94.16	-0.86%	7,970,460
Aug 7, 2026	94.28	95.82	93.48	94.98	94.98	1.58%	16,873,413
Aug 6, 2026	93.88	94.42	92.62	93.50	93.50	0.75%	9,844,326
Aug 5, 2026	91.92	93.20	91.18	92.80	92.80	1.62%	14,395,508
Aug 4, 2026	91.00	91.84	87.80	91.32	91.32	0.40%	9,983,979
Aug 3, 2026	90.00	92.28	87.38	90.96	90.96	1.68%	17,489,951
Jul 31, 2026	93.80	93.80	89.46	89.46	89.46	-4.14%	12,260,551
Jul 30, 2026	93.42	94.76	91.20	93.32	93.32	-1.56%	15,797,972
Jul 29, 2026	95.00	95.68	93.70	94.80	94.80	-0.13%	9,188,801
Jul 28, 2026	93.20	95.00	92.46	94.92	94.92	2.39%	9,953,927
Jul 27, 2026	90.00	93.90	89.98	92.70	92.70	4.20%	19,991,618
Jul 24, 2026	87.14	89.30	86.62	88.96	88.96	3.71%	10,782,281
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