Shares Magazine
79.98p+0.22 (+0.28%)02 May 2025, 17:00
Jd Sports Fashion PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 79.80p | 80.40p | 77.68p | 79.98p | 10,253,842 |
| May 1, 2025 | 78.96p | 79.96p | 78.48p | 79.76p | 7,335,513 |
| Apr 30, 2025 | 80.42p | 81.54p | 77.94p | 78.58p | 50,971,918 |
| Apr 29, 2025 | 79.28p | 81.19p | 79.10p | 80.74p | 17,302,045 |
| Apr 28, 2025 | 77.54p | 80.10p | 77.06p | 78.92p | 7,626,604 |
| Apr 25, 2025 | 78.32p | 79.24p | 76.74p | 77.54p | 16,295,222 |
| Apr 24, 2025 | 76.40p | 78.66p | 76.20p | 78.16p | 51,685,648 |
| Apr 23, 2025 | 78.26p | 78.76p | 76.74p | 77.20p | 30,992,164 |
| Apr 22, 2025 | 76.00p | 76.66p | 74.24p | 76.60p | 8,666,114 |
| Apr 17, 2025 | 72.90p | 75.24p | 72.90p | 75.00p | 49,882,114 |
| Apr 16, 2025 | 74.50p | 74.68p | 72.18p | 73.04p | 9,099,430 |
| Apr 15, 2025 | 74.38p | 75.36p | 73.78p | 75.06p | 7,790,561 |
| Apr 14, 2025 | 74.02p | 75.38p | 72.98p | 73.56p | 18,556,621 |
| Apr 11, 2025 | 74.50p | 75.66p | 72.12p | 72.12p | 14,928,738 |
| Apr 10, 2025 | 80.00p | 80.00p | 72.08p | 73.42p | 34,882,140 |
| Apr 9, 2025 | 61.22p | 71.96p | 61.04p | 69.18p | 35,301,159 |
| Apr 8, 2025 | 64.80p | 66.10p | 62.40p | 63.16p | 17,013,966 |
| Apr 7, 2025 | 64.54p | 67.80p | 62.14p | 63.48p | 23,038,394 |
| Apr 4, 2025 | 65.58p | 68.02p | 64.00p | 67.26p | 23,198,453 |
| Apr 3, 2025 | 69.00p | 69.18p | 63.80p | 65.34p | 44,707,891 |
| Apr 2, 2025 | 69.90p | 71.46p | 68.69p | 70.94p | 12,004,622 |
| Apr 1, 2025 | 69.00p | 69.70p | 67.70p | 69.40p | 16,249,164 |
| Mar 31, 2025 | 70.70p | 71.02p | 67.72p | 67.90p | 18,330,856 |
| Mar 28, 2025 | 72.56p | 74.16p | 71.06p | 71.96p | 9,499,367 |
| Mar 27, 2025 | 72.12p | 73.38p | 71.40p | 72.78p | 11,629,089 |
| Mar 26, 2025 | 74.26p | 74.26p | 72.34p | 72.94p | 10,814,787 |
| Mar 25, 2025 | 73.82p | 74.52p | 72.84p | 73.72p | 38,284,612 |
| Mar 24, 2025 | 76.48p | 76.56p | 71.20p | 73.74p | 28,199,789 |
| Mar 21, 2025 | 77.48p | 77.66p | 74.56p | 75.76p | 30,152,565 |
| Mar 20, 2025 | 80.02p | 82.34p | 79.46p | 79.82p | 15,959,209 |
| Mar 19, 2025 | 77.76p | 80.14p | 77.48p | 79.52p | 18,767,060 |
| Mar 18, 2025 | 74.76p | 78.54p | 74.30p | 77.94p | 10,326,633 |
| Mar 17, 2025 | 72.92p | 75.10p | 72.58p | 74.54p | 15,619,868 |
| Mar 14, 2025 | 71.26p | 73.60p | 70.66p | 72.60p | 19,142,232 |
| Mar 13, 2025 | 72.84p | 73.60p | 71.09p | 71.28p | 14,112,224 |
| Mar 12, 2025 | 75.34p | 75.48p | 72.62p | 72.88p | 14,162,607 |
| Mar 11, 2025 | 77.00p | 78.36p | 75.19p | 75.26p | 18,001,219 |
| Mar 10, 2025 | 78.76p | 80.40p | 77.38p | 77.68p | 11,427,177 |
| Mar 7, 2025 | 75.64p | 78.60p | 74.89p | 77.82p | 12,414,373 |
| Mar 6, 2025 | 76.30p | 77.68p | 75.27p | 75.64p | 16,480,710 |
| Mar 5, 2025 | 78.18p | 79.22p | 75.46p | 75.46p | 19,062,128 |
| Mar 4, 2025 | 78.24p | 79.20p | 76.68p | 76.68p | 20,331,365 |
| Mar 3, 2025 | 77.82p | 79.44p | 77.30p | 79.10p | 10,749,699 |
| Feb 28, 2025 | 78.62p | 79.60p | 78.06p | 78.06p | 30,498,274 |
| Feb 27, 2025 | 78.92p | 80.94p | 78.16p | 79.34p | 14,066,993 |
| Feb 26, 2025 | 80.06p | 81.46p | 79.62p | 79.90p | 11,841,064 |
| Feb 25, 2025 | 81.04p | 82.54p | 79.92p | 80.00p | 9,436,794 |
| Feb 24, 2025 | 81.72p | 82.08p | 79.94p | 81.88p | 11,582,082 |
| Feb 21, 2025 | 81.52p | 84.18p | 80.88p | 81.44p | 11,453,250 |
| Feb 20, 2025 | 81.38p | 83.40p | 80.89p | 81.36p | 8,411,359 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.