JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	91.98	96.40	91.98	96.32	96.32	4.76%	13,878,173
Oct 30, 2026	94.26	94.86	91.46	91.94	91.94	-1.48%	15,333,707
Oct 29, 2026	93.04	93.68	92.28	93.32	93.32	1.39%	7,367,225
Oct 28, 2026	92.46	93.80	91.64	92.44	92.04	0.48%	8,769,667
Oct 27, 2026	92.20	92.93	91.33	92.00	91.60	-0.26%	8,862,271
Oct 26, 2026	90.24	92.79	89.30	92.24	91.84	2.95%	9,009,615
Oct 23, 2026	89.56	90.28	88.23	89.60	89.21	-0.44%	8,790,490
Oct 22, 2026	90.74	91.84	89.92	90.00	89.61	-1.27%	32,914,093
Oct 21, 2026	89.08	91.33	87.86	91.16	90.77	0.89%	12,330,927
Oct 20, 2026	92.30	93.06	90.36	90.36	89.97	-1.76%	13,462,244
Oct 19, 2026	93.00	93.88	91.40	91.98	91.58	-1.92%	12,490,441
Oct 16, 2026	92.30	93.78	91.30	93.78	93.37	1.65%	10,621,223
Oct 15, 2026	89.48	92.26	88.96	92.26	91.86	4.32%	14,587,978
Oct 14, 2026	88.60	89.18	87.90	88.44	88.06	0.59%	7,129,080
Oct 13, 2026	86.00	88.53	84.62	87.92	87.54	2.59%	10,128,672
Oct 12, 2026	85.40	85.70	83.42	85.70	85.33	1.42%	12,545,751
Oct 9, 2026	83.92	86.04	83.82	84.50	84.13	0.57%	9,939,490
Oct 8, 2026	84.00	84.34	82.40	84.02	83.66	0.62%	6,578,209
Oct 7, 2026	80.90	84.06	80.02	83.50	83.14	3.93%	14,439,391
Oct 6, 2026	81.22	81.22	79.00	80.34	79.99	0.80%	9,898,151
Oct 5, 2026	80.00	80.96	79.46	79.70	79.36	-0.03%	7,672,359
Oct 2, 2026	81.10	81.64	78.71	79.72	79.38	-1.41%	14,732,217
Oct 1, 2026	80.56	82.18	79.60	80.86	80.51	-0.52%	11,121,510
Sep 30, 2026	80.70	82.16	80.64	81.28	80.93	1.57%	13,261,265
Sep 29, 2026	80.00	80.56	79.00	80.02	79.67	1.06%	10,784,074
Sep 28, 2026	78.12	79.58	77.82	79.18	78.84	2.17%	11,563,981
Sep 25, 2026	76.76	78.29	76.54	77.50	77.16	1.39%	8,317,434
Sep 24, 2026	74.68	77.68	74.38	76.44	76.11	2.99%	12,742,693
Sep 23, 2026	78.74	81.52	73.93	74.22	73.90	-5.72%	23,339,815
Sep 22, 2026	73.70	79.30	73.70	78.72	78.38	6.41%	37,526,802
Sep 21, 2026	73.78	74.78	73.26	73.98	73.66	0.35%	14,762,078
Sep 18, 2026	75.88	77.32	73.50	73.72	73.40	-3.41%	38,324,667
Sep 17, 2026	75.76	77.14	74.64	76.32	75.99	0.10%	23,026,712
Sep 16, 2026	76.54	77.00	74.56	76.24	75.91	-0.57%	33,369,119
Sep 15, 2026	76.84	77.96	75.99	76.68	76.35	0.16%	15,241,802
Sep 14, 2026	78.32	78.74	76.34	76.56	76.23	-1.97%	13,792,957
Sep 11, 2026	78.50	79.48	77.86	78.10	77.76	-1.21%	10,019,372
Sep 10, 2026	80.02	80.82	78.90	79.06	78.72	-0.73%	9,001,770
Sep 9, 2026	80.70	80.82	79.55	79.64	79.30	-1.53%	14,441,861
Sep 8, 2026	81.48	83.38	80.88	80.88	80.53	-2.55%	18,934,092
Sep 7, 2026	82.68	83.04	82.04	83.00	82.64	0.75%	12,344,978
Sep 4, 2026	82.96	83.56	81.94	82.38	82.02	-0.31%	20,311,693
Sep 3, 2026	82.64	83.26	80.91	82.64	82.28	0.78%	39,339,781
Sep 2, 2026	82.98	84.00	80.64	82.00	81.65	-2.36%	22,239,180
Sep 1, 2026	84.30	85.74	83.46	83.98	83.62	-3.14%	19,194,413
Aug 28, 2026	86.94	87.04	84.74	86.70	86.32	0.30%	16,142,699
Aug 27, 2026	88.00	88.88	86.44	86.44	86.07	-1.62%	10,080,131
Aug 26, 2026	85.88	88.00	85.48	87.86	87.48	3.00%	20,080,823
Aug 25, 2026	85.42	86.76	83.46	85.30	84.93	-0.23%	13,460,798
Aug 24, 2026	84.66	85.92	84.42	85.50	85.13	1.14%	10,142,342