1. Share Prices

  2. Jd Sports Fashion PLC (JD.)

131.60p+1.80 (+1.39%)31 Jul 2024, 17:03
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
Jul 30, 2024127.85p129.85p126.30p129.50p6,890,642
Jul 29, 2024124.60p128.30p124.00p128.30p10,101,774
Jul 26, 2024119.85p123.70p119.75p123.20p6,812,942
Jul 25, 2024120.10p120.15p117.45p119.30p25,633,254
Jul 24, 2024119.00p121.70p119.00p121.40p5,829,193
Jul 23, 2024117.10p120.31p117.10p119.85p6,241,037
Jul 22, 2024117.80p119.65p116.60p117.90p7,010,772
Jul 19, 2024120.50p121.60p114.66p117.15p10,349,034
Jul 18, 2024117.75p120.95p115.95p120.90p10,357,099
Jul 17, 2024117.25p118.80p116.55p116.65p8,757,386
Jul 16, 2024114.65p122.00p113.50p118.70p24,948,184
Jul 15, 2024114.45p115.13p112.20p114.65p9,334,213
Jul 12, 2024114.75p116.50p113.45p115.75p11,216,308
Jul 11, 2024111.95p114.20p110.75p114.20p9,841,816
Jul 10, 2024111.90p112.70p110.60p111.45p8,098,557
Jul 9, 2024112.85p114.30p110.60p111.50p13,565,126
Jul 8, 2024113.40p114.45p111.60p113.65p8,399,085
Jul 5, 2024112.75p114.20p111.60p113.60p9,655,219
Jul 4, 2024113.25p115.65p112.20p112.30p7,978,148
Jul 3, 2024113.40p115.80p112.40p112.90p35,652,019
Jul 2, 2024118.35p120.20p117.55p117.60p7,570,931
Jul 1, 2024121.40p122.60p118.75p119.35p19,098,426
Jun 28, 2024121.90p122.60p118.00p119.50p15,103,822
Jun 27, 2024125.40p127.80p124.80p126.35p5,403,232
Jun 26, 2024127.20p128.25p124.85p125.70p8,592,571
Jun 25, 2024129.35p130.60p126.95p127.05p6,672,966
Jun 24, 2024126.90p130.90p125.10p129.95p8,290,314
Jun 21, 2024126.15p127.40p123.77p126.10p22,373,112
Jun 20, 2024120.55p126.00p119.05p125.90p7,129,677
Jun 19, 2024117.65p119.80p117.00p119.80p6,196,896
Jun 18, 2024122.35p122.45p117.80p117.85p6,985,036
Jun 17, 2024120.45p121.60p119.95p120.50p3,401,506
Jun 14, 2024122.00p122.50p119.25p120.75p9,240,266
Jun 13, 2024122.65p123.15p121.70p122.05p6,290,015
Jun 12, 2024124.35p125.50p122.85p124.40p5,187,743
Jun 11, 2024125.45p127.00p122.50p123.60p7,892,055
Jun 10, 2024123.75p126.30p123.00p124.40p7,935,785
Jun 7, 2024127.80p128.95p122.85p125.50p9,877,037
Jun 6, 2024126.35p131.25p125.50p128.15p34,611,620
Jun 5, 2024133.75p134.80p126.30p126.30p18,454,612
Jun 4, 2024133.35p135.20p131.90p132.35p30,960,343
Jun 3, 2024130.55p138.54p130.25p133.95p24,596,587
May 31, 2024126.00p128.00p116.25p127.50p42,642,660
May 30, 2024125.35p134.57p124.75p133.80p15,651,698
May 29, 2024129.60p130.60p125.60p126.70p14,105,891
May 28, 2024121.90p129.55p121.55p128.05p13,244,248
May 24, 2024120.35p125.15p120.13p121.45p6,414,071
May 23, 2024120.00p121.80p119.30p121.50p6,278,541
May 22, 2024121.20p121.80p117.90p120.90p10,588,412
May 21, 2024121.80p124.55p120.60p120.60p6,449,630
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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Essentra PLC171.006.61
Indivior PLC1,071.005.83
Rathbones Group PLC1,894.005.81
Auction Technology Group PLC507.005.74
Elementis PLC159.805.55
Renishaw PLC3,795.005.42

Fallers

CompanyPrice% Chg
Intercontinental Hotels Group PLC7,818.00-3.22
Pphe Hotel Group Limited1,415.00-2.41
St. James's Place PLC682.00-2.15
Gsk PLC1,510.50-2.07
Inchcape PLC843.00-1.92
Carnival PLC1,206.00-1.79