JD Sports Fashion Plc (JDSPY)
OTCMKTS · Delayed Price · Currency is USD
1.138
-0.035 (-2.94%)
Aug 18, 2025, 2:41 PM EDT
JD Sports Fashion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 0.60% | 9,965 |
Aug 14, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 10,209 |
Aug 13, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 2.17% | 2,351 |
Aug 12, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 6,429 |
Aug 11, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 4,802 |
Aug 8, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 24,980 |
Aug 7, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 3,917 |
Aug 6, 2025 | 1.10 | 1.16 | 1.08 | 1.12 | 1.12 | 0.90% | 10,990 |
Aug 5, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 3,085 |
Aug 4, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 7,566 |
Aug 1, 2025 | 1.08 | 1.14 | 1.06 | 1.06 | 1.06 | -3.64% | 24,858 |
Jul 31, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | -1.79% | 38,113 |
Jul 30, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | -5.08% | 1,435 |
Jul 29, 2025 | 1.15 | 1.23 | 1.13 | 1.18 | 1.18 | 1.72% | 12,120 |
Jul 28, 2025 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -6.45% | 7,935 |
Jul 25, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | - | 6,202 |
Jul 24, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 5.26% | 9,177 |
Jul 23, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 4.71% | 25,778 |
Jul 22, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 0.45% | 3,494 |
Jul 21, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -3.45% | 38,807 |
Jul 18, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 6.42% | 4,801 |
Jul 17, 2025 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 2.83% | 53,357 |
Jul 16, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 4,009 |
Jul 15, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -5.68% | 5,628 |
Jul 14, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | -0.95% | 3,354 |
Jul 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.07% | 636 |
Jul 10, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.03% | 4,031 |
Jul 9, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.08% | 9,910 |
Jul 8, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 16,636 |
Jul 7, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 22,649 |
Jul 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 118 |
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 |