Shares Magazine
87.66p-2.96 (-3.27%)11 Jul 2025, 18:08
Jd Sports Fashion PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 89.34p | 90.06p | 87.40p | 87.66p | 46,242,472 |
| Jul 10, 2025 | 89.98p | 91.26p | 88.86p | 90.62p | 9,637,757 |
| Jul 9, 2025 | 88.66p | 89.00p | 86.56p | 89.00p | 15,591,470 |
| Jul 8, 2025 | 87.50p | 88.82p | 87.38p | 88.42p | 48,305,551 |
| Jul 7, 2025 | 90.02p | 90.14p | 86.92p | 87.88p | 14,096,831 |
| Jul 4, 2025 | 90.90p | 91.54p | 89.04p | 90.04p | 10,088,288 |
| Jul 3, 2025 | 90.36p | 92.04p | 90.22p | 91.26p | 30,817,762 |
| Jul 2, 2025 | 91.58p | 91.60p | 89.02p | 90.00p | 28,950,433 |
| Jul 1, 2025 | 89.00p | 91.60p | 88.58p | 91.30p | 15,684,291 |
| Jun 30, 2025 | 88.10p | 89.50p | 86.72p | 88.74p | 19,744,582 |
| Jun 27, 2025 | 85.00p | 88.38p | 85.00p | 87.88p | 38,583,569 |
| Jun 26, 2025 | 79.00p | 81.70p | 78.34p | 81.70p | 21,468,392 |
| Jun 25, 2025 | 76.06p | 78.42p | 75.96p | 78.42p | 48,632,462 |
| Jun 24, 2025 | 73.44p | 77.16p | 73.20p | 76.68p | 28,735,301 |
| Jun 23, 2025 | 72.10p | 72.86p | 70.13p | 71.82p | 18,971,718 |
| Jun 20, 2025 | 73.64p | 74.50p | 72.92p | 72.92p | 26,864,861 |
| Jun 19, 2025 | 74.54p | 75.06p | 73.54p | 73.66p | 9,682,465 |
| Jun 18, 2025 | 74.72p | 75.74p | 73.90p | 75.14p | 12,006,756 |
| Jun 17, 2025 | 75.40p | 75.98p | 74.32p | 74.56p | 9,533,535 |
| Jun 16, 2025 | 76.00p | 77.09p | 75.50p | 75.50p | 15,263,856 |
| Jun 13, 2025 | 76.08p | 76.60p | 74.56p | 76.08p | 16,446,241 |
| Jun 12, 2025 | 79.08p | 79.72p | 77.10p | 77.30p | 15,712,882 |
| Jun 11, 2025 | 81.60p | 82.70p | 80.20p | 80.32p | 13,206,236 |
| Jun 10, 2025 | 82.92p | 83.60p | 81.56p | 81.94p | 14,031,466 |
| Jun 9, 2025 | 80.86p | 82.94p | 79.42p | 82.60p | 9,434,102 |
| Jun 6, 2025 | 80.78p | 82.08p | 79.72p | 80.56p | 8,565,483 |
| Jun 5, 2025 | 80.48p | 81.12p | 79.61p | 80.62p | 8,652,324 |
| Jun 4, 2025 | 80.64p | 82.64p | 80.31p | 80.74p | 9,043,335 |
| Jun 3, 2025 | 82.40p | 83.02p | 80.40p | 80.88p | 8,739,327 |
| Jun 2, 2025 | 83.64p | 84.60p | 82.02p | 82.56p | 9,696,591 |
| May 30, 2025 | 83.08p | 85.22p | 82.64p | 84.12p | 33,392,403 |
| May 29, 2025 | 84.32p | 85.58p | 82.66p | 82.86p | 10,777,204 |
| May 28, 2025 | 83.68p | 83.68p | 81.98p | 83.26p | 11,923,783 |
| May 27, 2025 | 83.70p | 84.92p | 83.24p | 83.58p | 19,125,197 |
| May 23, 2025 | 85.52p | 85.94p | 81.66p | 82.58p | 11,368,444 |
| May 22, 2025 | 81.74p | 86.68p | 81.74p | 85.16p | 22,703,357 |
| May 21, 2025 | 90.00p | 90.88p | 80.98p | 83.12p | 49,477,044 |
| May 20, 2025 | 91.38p | 92.98p | 90.98p | 92.98p | 18,810,296 |
| May 19, 2025 | 92.00p | 92.54p | 90.10p | 91.24p | 62,593,505 |
| May 16, 2025 | 91.24p | 93.80p | 91.16p | 92.74p | 19,209,282 |
| May 15, 2025 | 92.36p | 94.92p | 91.18p | 91.26p | 48,258,828 |
| May 14, 2025 | 89.22p | 91.74p | 89.22p | 90.02p | 18,647,135 |
| May 13, 2025 | 88.70p | 90.92p | 88.50p | 89.74p | 14,364,073 |
| May 12, 2025 | 87.16p | 90.37p | 85.97p | 88.74p | 18,541,870 |
| May 9, 2025 | 84.54p | 87.40p | 84.43p | 86.58p | 12,718,426 |
| May 8, 2025 | 83.00p | 86.76p | 82.60p | 84.50p | 18,089,282 |
| May 7, 2025 | 80.98p | 82.96p | 80.16p | 82.96p | 51,534,244 |
| May 6, 2025 | 80.00p | 81.88p | 79.40p | 81.16p | 9,934,624 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.