1. Share Prices

  2. Jd Sports Fashion PLC (JD.)

121.90p+1.70 (+1.41%)10 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jd Sports Fashion PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 2024121.00p122.75p119.45p121.90p10,986,080
May 9, 2024117.45p120.25p115.85p120.20p6,859,041
May 8, 2024119.40p119.70p113.85p116.80p6,589,555
May 7, 2024118.25p119.55p117.45p118.85p9,338,057
May 3, 2024114.80p117.05p113.85p115.70p6,589,667
May 2, 2024112.40p114.15p110.65p113.85p9,732,994
May 1, 2024114.30p113.05p113.05p112.15p2,194,743
Apr 30, 2024116.45p120.90p114.60p115.60p9,422,272
Apr 29, 2024119.00p119.80p115.85p116.60p10,069,043
Apr 26, 2024117.35p120.35p116.60p120.15p20,473,240
Apr 25, 2024118.60p119.35p115.30p116.30p10,902,647
Apr 24, 2024123.05p124.10p119.15p119.15p18,681,925
Apr 23, 2024120.35p127.35p118.65p122.90p22,177,543
Apr 22, 2024119.00p120.35p118.05p118.45p8,723,855
Apr 19, 2024118.50p119.18p115.95p116.95p17,650,667
Apr 18, 2024120.30p120.88p118.20p120.30p30,719,658
Apr 17, 2024117.65p120.05p116.74p119.05p13,921,811
Apr 16, 2024117.00p119.15p116.40p116.90p26,220,661
Apr 15, 2024118.10p121.05p118.10p119.60p19,187,394
Apr 12, 2024123.85p123.85p118.55p118.70p12,429,703
Apr 11, 2024124.00p124.55p120.85p122.55p10,287,769
Apr 10, 2024125.60p128.45p123.10p124.10p11,424,633
Apr 9, 2024124.30p125.90p122.40p124.65p16,565,642
Apr 8, 2024126.15p127.45p124.45p124.45p23,203,333
Apr 5, 2024129.20p130.40p126.15p126.25p12,672,106
Apr 4, 2024131.65p133.80p128.85p131.55p29,017,615
Apr 3, 2024131.75p134.75p130.90p131.95p39,762,790
Apr 2, 2024134.85p138.00p132.15p133.05p33,487,917
Mar 28, 2024134.00p136.75p122.32p134.50p73,449,933
Mar 27, 2024114.45p116.35p113.80p116.30p10,543,365
Mar 26, 2024109.95p114.20p108.25p114.20p10,989,684
Mar 25, 2024109.10p111.10p108.45p110.10p22,566,504
Mar 22, 2024113.95p113.95p107.30p109.75p24,088,820
Mar 21, 2024115.80p118.22p114.78p117.10p30,474,275
Mar 20, 2024110.30p113.72p110.15p113.65p7,911,460
Mar 19, 2024110.15p111.05p108.64p110.55p20,295,383
Mar 18, 2024111.95p113.60p110.46p111.15p14,464,099
Mar 15, 2024112.10p113.60p110.05p111.85p29,260,385
Mar 14, 2024112.95p116.20p111.85p111.85p21,758,890
Mar 13, 2024117.70p119.20p113.00p113.10p25,373,935
Mar 12, 2024115.80p117.90p115.13p117.90p24,867,097
Mar 11, 2024114.15p116.75p114.05p114.20p11,187,529
Mar 8, 2024115.20p116.55p114.35p115.70p21,135,368
Mar 7, 2024116.00p116.30p113.95p115.75p23,653,880
Mar 6, 2024117.95p123.60p116.15p117.00p18,126,237
Mar 5, 2024117.85p118.20p116.45p117.55p8,687,311
Mar 4, 2024119.90p119.90p117.50p118.25p13,136,679
Mar 1, 2024118.00p120.05p116.90p119.90p7,332,651
Feb 29, 2024117.95p119.30p116.75p117.90p24,575,036
Feb 28, 2024116.05p120.50p115.60p117.70p37,269,021
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.