JD Sports Fashion Plc (JDSPY)
OTCMKTS · Delayed Price · Currency is USD
0.98679
+0.0335 (3.52%)
Sep 25, 2026, 2:53 PM EST
JDSPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2.80% | 1,000 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 0.12% | 1,529 |
| Sep 23, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -3.83% | 1,191 |
| Sep 22, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 3.31% | 82,286 |
| Sep 21, 2026 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | 1.40% | 9,851 |
| Sep 18, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.94 | -4.27% | 2,332 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.73% | 6,594 |
| Sep 15, 2026 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -0.35% | 203,655 |
| Sep 14, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -4.53% | 27,605 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 3,135 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 361 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 5,389 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.99% | 9,295 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.51% | 132 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 14,040 |
| Sep 2, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | -5.40% | 19,885 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.48% | 213 |
| Aug 31, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 1.08% | 1,223 |
| Aug 28, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | -1.24% | 3,541 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.86% | 855 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.43% | 578 |
| Aug 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 1,063 |
| Aug 24, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 4.55% | 9,020 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 5.77% | 250 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -16.80% | 15,576 |
| Aug 19, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 2.04% | 3,079 |
| Aug 18, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | -2.00% | 8,729 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 6,869 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 661 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 2,129 |
| Aug 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.86% | 254 |
| Aug 10, 2026 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | 3.80% | 1,532 |
| Aug 7, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -1.61% | 964 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.59% | 2,054 |
| Aug 5, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.62% | 313 |
| Aug 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 3.88% | 1,575 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 1,165 |
| Jul 30, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 5,075 |
| Jul 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 195 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22% | 628 |
| Jul 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 4.84% | 2,618 |
| Jul 24, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 4.80% | 2,280 |
| Jul 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.68% | 168 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.25% | 764 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.32% | 1,172 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.89% | 5,370 |
| 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 |