JD Sports Fashion Plc (JDSPY)
OTCMKTS · Delayed Price · Currency is USD
0.87378
+0.00918 (1.06%)
At close: Mar 27, 2026
JDSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | 1.06% | 16,393 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 0.22% | 43,981 |
| Mar 25, 2026 | 0.88 | 0.92 | 0.86 | 0.86 | 0.86 | 0.79% | 18,299 |
| Mar 24, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -6.32% | 6,684 |
| Mar 23, 2026 | 0.91 | 0.91 | 0.87 | 0.91 | 0.91 | 8.13% | 16,344 |
| Mar 20, 2026 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -1.14% | 35,435 |
| Mar 19, 2026 | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -7.74% | 16,409 |
| Mar 18, 2026 | 0.89 | 0.93 | 0.87 | 0.93 | 0.93 | 1.48% | 12,923 |
| Mar 17, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.75% | 8,475 |
| Mar 16, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 4.35% | 6,620 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.32% | 14,992 |
| Mar 12, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -5.88% | 82,789 |
| Mar 11, 2026 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 5.86% | 11,306 |
| Mar 10, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -1.44% | 16,782 |
| Mar 9, 2026 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | -3.11% | 10,930 |
| Mar 6, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.12% | 3,635 |
| Mar 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -2.18% | 6,223 |
| Mar 4, 2026 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | 6.35% | 9,764 |
| Mar 3, 2026 | 1.01 | 1.01 | 0.93 | 0.96 | 0.96 | -2.13% | 9,113 |
| Mar 2, 2026 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | -10.09% | 14,197 |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 813 |
| Feb 25, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 4,341 |
| Feb 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.47% | 220,769 |
| Feb 23, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 3,984 |
| Feb 20, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.39% | 38,131 |
| Feb 19, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -2.70% | 3,017 |
| Feb 18, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.78% | 17,838 |
| Feb 17, 2026 | 1.03 | 1.09 | 1.02 | 1.05 | 1.05 | -0.67% | 10,747 |
| Feb 13, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -1.22% | 5,373 |
| Feb 12, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -2.74% | 1,213 |
| Feb 11, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 4.29% | 1,055 |
| Feb 10, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 11,896 |
| Feb 9, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 2,227 |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 3,661 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -5.50% | 2,472 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | - | 4,081 |
| Feb 3, 2026 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | -4.39% | 13,858 |
| Feb 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 6,222 |
| Jan 30, 2026 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -5.26% | 50,059 |
| Jan 29, 2026 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | -0.87% | 2,459 |
| Jan 28, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.86% | 2,781 |
| Jan 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.64% | 329 |
| Jan 26, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 9,330 |
| Jan 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 208 |
| Jan 22, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 4.76% | 13,350 |
| Jan 21, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.48% | 975 |
| Jan 20, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | -1.88% | 65,707 |
| Jan 16, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -4.05% | 8,167 |
| Jan 15, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.37% | 10,271 |
| Jan 14, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -1.79% | 896 |