JD Sports Fashion Plc (JDSPY)
OTCMKTS · Delayed Price · Currency is USD
1.255
+0.027 (2.24%)
At close: Nov 9, 2026
JDSPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 2.24% | 9,579 |
| Nov 6, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -2.58% | 2,977 |
| Nov 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 856 |
| Nov 4, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.93% | 3,085 |
| Nov 2, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 2.56% | 393 |
| Oct 30, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.35% | 2,347 |
| Oct 29, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 3.86% | 17,059 |
| Oct 28, 2026 | 1.22 | 1.26 | 1.17 | 1.17 | 1.16 | -2.92% | 3,133 |
| Oct 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.46% | 1,897 |
| Oct 26, 2026 | 1.17 | 1.24 | 1.17 | 1.20 | 1.19 | -2.89% | 5,231 |
| Oct 23, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 7.89% | 365 |
| Oct 22, 2026 | 1.17 | 1.21 | 1.14 | 1.14 | 1.14 | -5.16% | 2,789 |
| Oct 21, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.59% | 2,372 |
| Oct 20, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.19 | 0.42% | 2,694 |
| Oct 19, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 1,373 |
| Oct 16, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 2.56% | 171,310 |
| Oct 15, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 4.46% | 5,802 |
| Oct 14, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -2.61% | 4,542 |
| Oct 13, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 6.48% | 5,167 |
| Oct 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 17,522 |
| Oct 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.83% | 890 |
| Oct 8, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 0.89% | 5,949 |
| Oct 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.79% | 513 |
| Oct 5, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.53% | 1,107 |
| Oct 2, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | -4.32% | 2,702 |
| Oct 1, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 1.76% | 3,137 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | 487 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.24% | 1,743 |
| Sep 28, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 6.88% | 4,730 |
| Sep 25, 2026 | 0.98 | 1.01 | 0.97 | 0.97 | 0.96 | 1.34% | 5,520 |
| 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 | 0.95 | 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 | 0.98 | 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 | 1.08 | 0.93% | 14,040 |
| Sep 2, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.07 | -5.40% | 19,885 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -2.48% | 213 |
| Aug 31, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.16 | 1.08% | 1,223 |
| Aug 28, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.15 | -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 | 1.13 | 2.43% | 578 |