JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	82.98	84.00	80.64	82.00	82.00	-2.36%	22,239,181
Sep 1, 2026	84.30	85.74	83.48	83.98	83.98	-3.14%	17,634,150
Aug 28, 2026	86.94	86.94	84.74	86.70	86.70	0.30%	16,142,694
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
Aug 3, 2026	90.00	92.28	87.38	90.96	90.96	1.68%	17,522,536
Jul 31, 2026	93.80	93.80	89.46	89.46	89.46	-4.14%	13,528,584
Jul 30, 2026	93.42	94.82	91.20	93.32	93.32	-1.56%	15,797,974
Jul 29, 2026	95.00	95.68	93.69	94.80	94.80	-0.13%	9,188,804
Jul 28, 2026	93.20	95.00	92.46	94.92	94.92	2.39%	9,953,927
Jul 27, 2026	90.00	93.92	89.48	92.70	92.70	4.20%	20,565,768
Jul 24, 2026	87.14	89.30	86.62	88.96	88.96	3.71%	11,562,978
Jul 23, 2026	86.46	86.64	84.92	85.78	85.78	-1.52%	16,219,131
Jul 22, 2026	85.44	87.72	84.34	87.10	87.10	1.49%	6,780,516
Jul 21, 2026	86.58	87.80	85.50	85.82	85.82	-2.63%	7,771,912
Jul 20, 2026	86.54	88.48	86.34	88.14	88.14	1.38%	8,970,981
Jul 17, 2026	86.52	87.68	86.08	86.94	86.94	-0.50%	8,621,694
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%	12,036,238
Jul 14, 2026	85.76	86.30	83.99	85.18	85.18	-1.50%	12,312,726
Jul 13, 2026	83.42	86.66	83.28	86.48	86.48	3.17%	11,206,760
Jul 10, 2026	83.04	84.58	81.36	83.82	83.82	2.92%	10,539,091
Jul 9, 2026	82.32	82.32	80.56	81.44	81.44	-0.37%	9,938,147
Jul 8, 2026	82.88	83.92	81.00	81.74	81.74	-1.97%	11,312,059
Jul 7, 2026	82.96	84.38	82.16	83.38	83.38	1.26%	13,173,621
Jul 6, 2026	82.64	84.66	82.00	82.34	82.34	-0.46%	6,249,380
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	84.48	81.68	84.22	83.35	-0.59%	11,359,647
Jun 30, 2026	85.24	85.30	83.51	84.72	83.85	-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	84.82	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