JD Sports Fashion Plc (JDSPY)
OTCMKTS · Delayed Price · Currency is USD
1.125
-0.010 (-0.88%)
At close: Jul 17, 2026
JDSPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 5,326 |
| Jul 16, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 5,686 |
| Jul 15, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 5.09% | 494 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 2,143 |
| Jul 13, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 10,480 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | 6.80% | 5,271 |
| Jul 9, 2026 | 1.05 | 1.12 | 1.03 | 1.03 | 1.03 | -1.90% | 8,764 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 6,676 |
| Jul 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 159 |
| Jul 6, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.54% | 2,370 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 0.51% | 4,291 |
| Jul 1, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.06 | -2.33% | 986 |
| Jun 30, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.09 | -1.17% | 1,114 |
| Jun 29, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.10 | 0.73% | 3,326 |
| Jun 26, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.09 | 0.14% | 1,991 |
| Jun 25, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.09 | 3.63% | 11,765 |
| Jun 24, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.05 | 1.92% | 64,131 |
| Jun 23, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.03 | -1.14% | 1,115 |
| Jun 22, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.04 | -5.73% | 11,446 |
| Jun 18, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.11 | 1.00% | 8,113 |
| Jun 17, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.10 | -1.34% | 3,090 |
| Jun 16, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.11 | -0.04% | 13,103 |
| Jun 15, 2026 | 1.12 | 1.14 | 1.08 | 1.12 | 1.11 | -1.68% | 39,928 |
| Jun 12, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.13 | 0.40% | 10,335 |
| Jun 11, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.13 | 3.18% | 3,846 |
| Jun 10, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.09 | -0.90% | 10,391 |
| Jun 9, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.10 | - | 5,567 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -0.45% | 2,340 |
| Jun 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -1.33% | 660 |
| Jun 4, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.12 | 3.57% | 2,756 |
| Jun 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -2.59% | 6,963 |
| Jun 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -1.06% | 379 |
| Jun 1, 2026 | 1.10 | 1.16 | 1.08 | 1.13 | 1.12 | 2.17% | 7,702 |
| May 29, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 1.09% | 3,107 |
| May 28, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.09 | -3.01% | 298 |
| May 27, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.12 | 7.62% | 57,909 |
| May 26, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.04 | 5.59% | 33,712 |
| May 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.38% | 694 |
| May 21, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.03 | 2.97% | 1,153 |
| May 20, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.00 | 6.51% | 5,662 |
| May 19, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.94 | 1.97% | 4,732 |
| May 18, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.92 | 3.73% | 4,913 |
| May 15, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.89 | 1.59% | 26,009 |
| May 14, 2026 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -4.19% | 5,019 |
| May 13, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.91 | 1.09% | 29,297 |
| May 12, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.90 | -2.29% | 3,663 |
| May 11, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.92 | -6.66% | 2,028 |
| May 8, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 0.99 | 8.90% | 8,465 |
| May 7, 2026 | 0.97 | 1.02 | 0.92 | 0.92 | 0.91 | 6.73% | 93,892 |
| May 6, 2026 | 0.89 | 0.90 | 0.86 | 0.86 | 0.85 | -0.31% | 20,124 |