JD Sports Fashion Plc (JDSPY)
OTCMKTS · Delayed Price · Currency is USD
1.246
+0.046 (3.83%)
Aug 10, 2026, 4:00 PM EST
JDSPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |