JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	86.74	88.50	86.62	87.18	87.18	1.73%	3,365,049
Oct 12, 2026	85.40	85.70	83.42	85.70	85.70	1.42%	12,545,715
Oct 9, 2026	83.92	86.04	83.82	84.50	84.50	0.57%	9,939,485
Oct 8, 2026	84.00	84.32	82.40	84.02	84.02	0.62%	6,578,207
Oct 7, 2026	80.90	84.06	80.02	83.50	83.50	3.93%	14,439,391
Oct 6, 2026	81.22	81.22	79.00	80.34	80.34	0.80%	9,898,151
Oct 5, 2026	80.00	80.96	79.46	79.70	79.70	-0.03%	7,672,359
Oct 2, 2026	81.10	81.62	78.88	79.72	79.72	-1.41%	14,732,214
Oct 1, 2026	80.56	82.18	79.60	80.86	80.86	-0.52%	11,121,510
Sep 30, 2026	80.70	82.16	80.64	81.28	81.28	1.57%	13,261,265
Sep 29, 2026	80.00	80.56	79.00	80.02	80.02	1.06%	10,784,074
Sep 28, 2026	78.12	79.58	77.82	79.18	79.18	2.17%	11,563,981
Sep 25, 2026	76.76	78.29	76.54	77.50	77.50	1.39%	8,317,434
Sep 24, 2026	74.68	77.68	74.38	76.44	76.44	2.99%	12,742,693
Sep 23, 2026	78.74	81.52	73.93	74.22	74.22	-5.72%	23,339,815
Sep 22, 2026	73.70	79.30	73.70	78.72	78.72	6.41%	37,526,802
Sep 21, 2026	73.78	74.78	73.26	73.98	73.98	0.35%	14,762,078
Sep 18, 2026	75.88	77.32	73.50	73.72	73.72	-3.41%	38,324,667
Sep 17, 2026	75.76	77.14	74.64	76.32	76.32	0.10%	23,026,712
Sep 16, 2026	76.54	77.00	74.56	76.24	76.24	-0.57%	33,369,119
Sep 15, 2026	76.84	77.96	75.99	76.68	76.68	0.16%	15,241,802
Sep 14, 2026	78.32	78.74	76.34	76.56	76.56	-1.97%	13,792,957
Sep 11, 2026	78.50	79.48	77.86	78.10	78.10	-1.21%	10,019,372
Sep 10, 2026	80.02	80.82	78.90	79.06	79.06	-0.73%	9,001,770
Sep 9, 2026	80.70	80.82	79.55	79.64	79.64	-1.53%	14,441,861
Sep 8, 2026	81.48	83.38	80.88	80.88	80.88	-2.55%	18,934,092
Sep 7, 2026	82.68	83.04	82.04	83.00	83.00	0.75%	12,344,978
Sep 4, 2026	82.96	83.56	81.94	82.38	82.38	-0.31%	20,311,693
Sep 3, 2026	82.64	83.26	80.91	82.64	82.64	0.78%	39,339,781
Sep 2, 2026	82.98	84.00	80.64	82.00	82.00	-2.36%	22,239,180
Sep 1, 2026	84.30	85.74	83.46	83.98	83.98	-3.14%	19,194,413
Aug 28, 2026	86.94	87.04	84.74	86.70	86.70	0.30%	16,142,699
Aug 27, 2026	88.00	88.88	86.44	86.44	86.44	-1.62%	10,080,131
Aug 26, 2026	85.88	88.00	85.48	87.86	87.86	3.00%	20,080,823
Aug 25, 2026	85.42	86.76	83.46	85.30	85.30	-0.23%	13,460,798
Aug 24, 2026	84.66	85.92	84.42	85.50	85.50	1.14%	10,142,342
Aug 21, 2026	80.08	85.88	80.08	84.54	84.54	5.57%	27,510,506
Aug 20, 2026	84.10	86.40	78.48	80.08	80.08	-14.32%	64,710,681
Aug 19, 2026	90.60	94.42	90.60	93.46	93.46	2.05%	17,292,517
Aug 18, 2026	90.08	92.04	89.50	91.58	91.58	1.73%	10,403,132
Aug 17, 2026	92.00	92.22	89.10	90.02	90.02	-2.60%	18,608,400
Aug 14, 2026	93.70	94.82	92.42	92.42	92.42	-1.05%	25,195,747
Aug 13, 2026	92.64	93.50	91.34	93.40	93.40	1.97%	12,824,849
Aug 12, 2026	91.88	92.70	90.46	91.60	91.60	-0.65%	8,627,191
Aug 11, 2026	94.24	95.36	91.38	92.20	92.20	-2.08%	11,052,348
Aug 10, 2026	95.26	95.86	93.56	94.16	94.16	-0.86%	7,970,465
Aug 7, 2026	94.28	95.83	93.42	94.98	94.98	1.58%	16,873,417
Aug 6, 2026	93.88	94.46	92.62	93.50	93.50	0.75%	17,844,326
Aug 5, 2026	91.92	93.20	91.15	92.80	92.80	1.62%	14,395,520
Aug 4, 2026	91.00	91.84	87.80	91.32	91.32	0.40%	9,983,980