JD Sports Fashion Plc (JDSPY)
OTCMKTS
· Delayed Price · Currency is USD
1.042
+0.069 (7.04%)
Apr 24, 2025, 4:00 PM EDT
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.46% | 3,910 |
| Apr 23, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.69% | 4,788 |
| Apr 22, 2025 | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | 2.43% | 11,128 |
| Apr 21, 2025 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | -5.19% | 233,800 |
| Apr 17, 2025 | 0.95 | 1.04 | 0.94 | 1.04 | 1.04 | 9.54% | 118,617 |
| Apr 16, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | -3.12% | 26,850 |
| Apr 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.91% | 3,635 |
| Apr 14, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | -0.85% | 117,315 |
| Apr 11, 2025 | 0.93 | 0.96 | 0.89 | 0.96 | 0.96 | 2.26% | 105,818 |
| Apr 10, 2025 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | -7.91% | 125,010 |
| Apr 9, 2025 | 0.85 | 1.02 | 0.85 | 1.02 | 1.02 | 34.69% | 128,324 |
| Apr 8, 2025 | 0.79 | 0.80 | 0.72 | 0.76 | 0.76 | -2.91% | 65,088 |
| Apr 7, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -6.01% | 350,078 |
| Apr 4, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | -1.38% | 95,013 |
| Apr 3, 2025 | 0.84 | 0.84 | 0.79 | 0.84 | 0.84 | -2.26% | 721,834 |
| Apr 2, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | 0.86 | 2.87% | 18,208 |
| Apr 1, 2025 | 0.84 | 0.89 | 0.84 | 0.84 | 0.84 | -3.97% | 21,936 |
| Mar 31, 2025 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | -5.51% | 55,514 |
| Mar 28, 2025 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 1.36% | 29,197 |
| Mar 27, 2025 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | -2.48% | 186,696 |
| Mar 26, 2025 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 4.26% | 6,747 |
| Mar 25, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -4.50% | 18,314 |
| Mar 24, 2025 | 0.93 | 0.94 | 0.88 | 0.94 | 0.94 | -2.33% | 30,489 |
| Mar 21, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | -4.04% | 24,389 |
| Mar 20, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 81,776 |
| Mar 19, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 5.87% | 432,445 |
| Mar 18, 2025 | 0.98 | 1.02 | 0.95 | 0.95 | 0.95 | 1.80% | 19,522 |
| Mar 17, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 3.05% | 52,468 |
| Mar 14, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 3.12% | 12,158 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -6.41% | 61,383 |
| Mar 12, 2025 | 0.93 | 0.94 | 0.88 | 0.94 | 0.94 | 1.05% | 102,020 |
| Mar 11, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -2.25% | 131,756 |
| Mar 10, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | 1.60% | 58,164 |
| Mar 7, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | 3.64% | 46,602 |
| Mar 6, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -2.32% | 43,276 |
| Mar 5, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.48% | 56,508 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.27% | 42,129 |
| Mar 3, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | 0.66% | 14,386 |
| Feb 28, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -4.31% | 125,452 |
| Feb 27, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 3,265 |
| Feb 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.66% | 19,182 |
| Feb 25, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | 0.15% | 183,937 |
| Feb 24, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.50% | 24,843 |
| Feb 21, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | 117,291 |
| Feb 20, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 49,890 |
| Feb 19, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 272,274 |
| Feb 18, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -5.61% | 40,318 |
| Feb 14, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 87,154 |
| Feb 13, 2025 | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 66,466 |
| Feb 12, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.16% | 10,631 |