1. Share Prices

  2. Jd Sports Fashion PLC (JD.)

94.92p+0.84 (+0.89%)24 Dec 2024, 12:35
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
Dec 24, 202494.94p96.26p94.01p94.92p2,709,928
Dec 23, 202494.30p94.98p93.58p94.08p26,951,120
Dec 20, 202496.02p97.10p94.24p95.00p30,094,047
Dec 19, 202495.48p97.38p95.04p97.10p15,608,446
Dec 18, 202497.02p97.90p95.88p97.38p19,503,582
Dec 17, 202498.14p98.78p96.24p96.24p15,980,244
Dec 16, 202499.74p100.27p97.68p98.98p14,693,140
Dec 13, 2024101.95p102.40p99.68p100.05p17,910,258
Dec 12, 2024102.70p103.40p101.60p102.00p10,440,149
Dec 11, 2024101.20p103.20p100.15p102.55p13,061,462
Dec 10, 2024103.60p104.20p102.25p102.60p9,622,323
Dec 9, 2024105.00p105.70p103.85p104.45p7,564,433
Dec 6, 2024102.15p105.75p101.95p104.65p9,630,641
Dec 5, 2024101.70p103.00p100.20p102.40p8,020,861
Dec 4, 2024103.55p105.28p101.55p102.70p20,817,196
Dec 3, 2024102.40p103.35p101.60p102.90p7,295,448
Dec 2, 2024101.40p103.45p100.45p102.75p6,085,516
Nov 29, 2024103.50p104.30p101.50p101.80p10,275,405
Nov 28, 2024102.35p105.29p101.85p103.40p9,097,680
Nov 27, 2024101.20p102.25p100.15p101.65p7,673,053
Nov 26, 2024102.25p102.90p99.28p101.15p11,008,825
Nov 25, 202495.14p102.80p95.14p102.80p53,083,891
Nov 22, 202496.04p97.40p93.30p93.46p26,211,329
Nov 21, 2024102.30p103.36p93.92p95.44p66,194,929
Nov 20, 2024117.15p117.90p112.35p112.95p11,351,132
Nov 19, 2024115.90p117.65p114.40p116.80p9,476,320
Nov 18, 2024117.65p119.03p115.77p116.00p14,977,692
Nov 15, 2024115.90p118.40p115.65p118.40p9,796,544
Nov 14, 2024116.15p118.35p116.15p117.00p6,641,863
Nov 13, 2024119.55p120.00p116.30p116.30p7,594,129
Nov 12, 2024117.75p118.65p116.15p117.25p10,569,618
Nov 11, 2024121.65p122.55p119.65p119.65p3,516,709
Nov 8, 2024124.05p124.88p119.90p120.75p7,971,056
Nov 7, 2024123.95p124.95p121.60p124.00p6,901,840
Nov 6, 2024125.10p127.22p122.30p122.95p8,414,727
Nov 5, 2024124.30p125.25p123.10p123.10p6,502,622
Nov 4, 2024125.45p126.80p124.45p124.65p5,057,681
Nov 1, 2024122.65p124.55p121.45p123.60p6,720,766
Oct 31, 2024125.80p126.60p122.05p124.00p11,565,664
Oct 30, 2024127.25p130.00p127.00p127.05p10,588,152
Oct 29, 2024133.25p133.95p128.00p128.10p6,077,685
Oct 28, 2024132.75p134.65p132.25p133.00p3,833,354
Oct 25, 2024133.65p134.95p131.95p131.95p4,568,575
Oct 24, 2024133.80p136.30p132.50p133.20p5,347,399
Oct 23, 2024135.00p137.40p134.40p134.50p5,432,496
Oct 22, 2024133.00p135.15p132.05p134.10p3,443,929
Oct 21, 2024136.85p137.55p133.34p133.95p6,111,977
Oct 18, 2024138.10p139.10p136.00p136.60p3,602,712
Oct 17, 2024136.45p140.70p136.05p138.10p10,741,665
Oct 16, 2024133.25p138.10p133.25p136.35p8,340,059
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.