JD Sports Fashion Plc (JDSPY)
OTCMKTS · Delayed Price · Currency is USD
1.210
-0.030 (-2.42%)
Aug 22, 2025, 3:28 PM EDT
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.40% | 900 |
| Aug 21, 2025 | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 7,251 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 3,504 |
| Aug 19, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 5.17% | 4,335 |
| Aug 18, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -1.02% | 3,785 |
| 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 |