1. Share Prices

  2. Jd Sports Fashion PLC (JD.)

83.05p-0.95 (-1.13%)27 Jan 2025, 13:43
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
Jan 24, 202582.28p84.90p82.28p84.00p17,412,197
Jan 23, 202582.10p82.30p80.20p81.70p27,370,195
Jan 22, 202582.68p85.28p82.54p82.98p13,843,689
Jan 21, 202583.80p84.76p82.84p83.64p16,514,532
Jan 20, 202584.70p86.62p83.90p84.08p20,135,427
Jan 17, 202587.84p88.72p85.04p85.04p25,590,641
Jan 16, 202592.36p93.20p87.36p87.36p47,466,292
Jan 15, 202591.02p93.60p89.06p92.88p20,908,545
Jan 14, 202584.98p90.84p83.50p90.18p44,640,494
Jan 13, 202597.20p98.90p95.64p96.30p11,609,465
Jan 10, 202599.40p100.40p96.64p96.64p18,079,592
Jan 9, 202597.06p99.80p95.28p99.66p12,853,171
Jan 8, 2025101.45p102.56p97.26p97.54p12,332,094
Jan 7, 202599.88p104.30p99.46p101.50p14,158,560
Jan 6, 202594.40p101.25p94.18p97.94p10,013,294
Jan 3, 202595.16p95.78p93.84p94.16p6,718,425
Jan 2, 202595.98p96.70p94.98p95.14p4,114,093
Dec 31, 202493.68p95.90p92.90p95.90p3,294,858
Dec 30, 202493.20p93.92p92.14p92.82p4,556,561
Dec 27, 202495.00p95.48p93.64p93.98p4,499,707
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
123456
Showing 1 to 50 of 252

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC75.804.41
British American Tobacco PLC3,122.003.79
Johnson Matthey PLC1,423.003.42
Airtel Africa PLC129.702.94
Raspberry Pi Holdings PLC683.502.86
Easyjet PLC499.402.65