JD Sports Fashion Plc (JDSPY)
OTCMKTS · Delayed Price · Currency is USD
1.330
+0.100 (8.13%)
Oct 1, 2025, 3:59 PM EDT
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 2.07% | 8,182 |
| Sep 29, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 5.70% | 9,887 |
| Sep 26, 2025 | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | -2.15% | 199,762 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | 4.02% | 4,302 |
| Sep 24, 2025 | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 28,185 |
| Sep 23, 2025 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | 0.88% | 3,262 |
| Sep 22, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 26,555 |
| Sep 19, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -7.87% | 3,142 |
| Sep 18, 2025 | 1.28 | 1.28 | 1.19 | 1.27 | 1.27 | 2.42% | 7,441 |
| Sep 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 115 |
| Sep 16, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 16,475 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.23% | 10,672 |
| Sep 12, 2025 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | -2.36% | 3,691 |
| Sep 11, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 0.79% | 12,739 |
| Sep 10, 2025 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | -1.56% | 17,863 |
| Sep 9, 2025 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 1.19% | 2,979 |
| Sep 8, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 2.85% | 42,518 |
| Sep 5, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 14,834 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 62,308 |
| Sep 3, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -2.48% | 16,664 |
| Sep 2, 2025 | 1.26 | 1.30 | 1.21 | 1.25 | 1.25 | 0.08% | 5,141 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 22,303 |
| Aug 28, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 1.09% | 12,722 |
| Aug 27, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.06% | 1,607 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 3,109 |
| Aug 25, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | 4.55% | 2,949 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 3,363 |
| 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 |