JD Sports Fashion Plc (JDSPY)
OTCMKTS
· Delayed Price · Currency is USD
1.170
-0.060 (-4.88%)
Jul 2, 2025, 4:00 PM EDT
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 1,363 |
| Jul 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | 758 |
| Jun 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.03% | 2,133 |
| Jun 27, 2025 | 1.17 | 1.21 | 1.14 | 1.16 | 1.16 | 6.45% | 9,092 |
| Jun 26, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 5.85% | 2,685 |
| Jun 25, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 3.14% | 23,708 |
| Jun 24, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 8.53% | 36,368 |
| Jun 23, 2025 | 0.91 | 0.97 | 0.89 | 0.92 | 0.92 | -2.06% | 58,497 |
| Jun 20, 2025 | 0.93 | 0.98 | 0.92 | 0.94 | 0.94 | -8.33% | 30,054 |
| Jun 18, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 1.02 | 4.17% | 14,888 |
| Jun 17, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -3.05% | 3,084 |
| Jun 16, 2025 | 0.99 | 1.05 | 0.97 | 1.01 | 1.01 | 0.90% | 50,382 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -3.75% | 9,126 |
| Jun 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -1.42% | 964 |
| Jun 11, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | -3.21% | 4,936 |
| Jun 10, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.08 | 2.83% | 6,974 |
| Jun 9, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.05 | -4.50% | 2,527 |
| Jun 6, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.10 | 3.74% | 475 |
| Jun 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 2.88% | 236 |
| Jun 4, 2025 | 1.04 | 1.10 | 1.04 | 1.04 | 1.03 | -3.26% | 7,784 |
| Jun 3, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.07 | 1.42% | 6,599 |
| Jun 2, 2025 | 1.08 | 1.13 | 1.06 | 1.06 | 1.05 | -7.83% | 4,027 |
| May 30, 2025 | 1.09 | 1.15 | 1.09 | 1.15 | 1.14 | 5.02% | 23,029 |
| May 29, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.09 | -3.95% | 2,792 |
| May 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | - | 159 |
| May 27, 2025 | 1.09 | 1.14 | 1.07 | 1.14 | 1.13 | 8.57% | 2,337 |
| May 23, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.04 | -3.67% | 3,781 |
| May 22, 2025 | 1.09 | 1.14 | 1.09 | 1.09 | 1.08 | -4.39% | 3,408 |
| May 21, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.13 | -3.39% | 6,127 |
| May 20, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.17 | 0.85% | 43,609 |
| May 19, 2025 | 1.16 | 1.22 | 1.16 | 1.17 | 1.16 | -4.10% | 3,038 |
| May 16, 2025 | 1.18 | 1.24 | 1.18 | 1.22 | 1.21 | 3.83% | 5,907 |
| May 15, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.16 | 2.17% | 53,066 |
| May 14, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.14 | 1.77% | 13,660 |
| May 13, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.12 | 1.35% | 137,130 |
| May 12, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.11 | -0.45% | 49,447 |
| May 9, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.11 | 3.70% | 16,965 |
| May 8, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.07 | 2.86% | 151,786 |
| May 7, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.04 | 0.96% | 35,872 |
| May 6, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.03 | 2.97% | 144,168 |
| May 5, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.00 | -0.98% | 465,451 |
| May 2, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.01 | - | 32,044 |
| May 1, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.01 | - | 3,728 |
| Apr 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | -1.92% | 6,052 |
| Apr 29, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.03 | - | 6,001 |
| Apr 28, 2025 | 1.06 | 1.10 | 1.04 | 1.04 | 1.03 | -0.19% | 12,525 |
| Apr 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 38 |
| Apr 24, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.03 | 2.46% | 3,910 |
| Apr 23, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.01 | 0.69% | 4,788 |
| Apr 22, 2025 | 1.03 | 1.09 | 1.01 | 1.01 | 1.00 | 2.43% | 11,128 |