JD Sports Fashion Plc (JDSPY)
OTCMKTS
· Delayed Price · Currency is USD
1.110
+0.040 (3.74%)
Jun 6, 2025, 3:34 PM EDT
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 475 |
| Jun 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 236 |
| Jun 4, 2025 | 1.04 | 1.10 | 1.04 | 1.04 | 1.04 | -3.26% | 7,784 |
| Jun 3, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.42% | 6,599 |
| Jun 2, 2025 | 1.08 | 1.13 | 1.06 | 1.06 | 1.06 | -7.83% | 4,027 |
| May 30, 2025 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 5.02% | 23,029 |
| May 29, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.95% | 2,792 |
| May 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 159 |
| May 27, 2025 | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | 8.57% | 2,337 |
| May 23, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 3,781 |
| May 22, 2025 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 3,408 |
| May 21, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | -3.39% | 6,127 |
| May 20, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | 0.85% | 43,609 |
| May 19, 2025 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | -4.10% | 3,038 |
| May 16, 2025 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 3.83% | 5,907 |
| May 15, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 2.17% | 53,066 |
| May 14, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | 1.77% | 13,660 |
| May 13, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 1.35% | 137,130 |
| May 12, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | -0.45% | 49,447 |
| May 9, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 16,965 |
| May 8, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 2.86% | 151,786 |
| May 7, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 35,872 |
| May 6, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 144,168 |
| May 5, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 465,451 |
| May 2, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 32,044 |
| May 1, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | - | 3,728 |
| Apr 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | 6,052 |
| Apr 29, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 6,001 |
| Apr 28, 2025 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | -0.19% | 12,525 |
| Apr 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 38 |
| 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 |