1. Share Prices

  2. Jd Sports Fashion PLC (JD.)

93.46p-1.98 (-2.07%)22 Nov 2024, 18:43
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
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
Oct 15, 2024131.40p132.90p130.60p132.90p10,718,156
Oct 14, 2024130.85p131.40p127.30p129.85p7,400,950
Oct 11, 2024131.55p132.40p130.00p131.10p7,006,290
Oct 10, 2024132.00p133.05p130.50p130.50p6,539,544
Oct 9, 2024132.90p133.75p131.75p132.35p6,614,892
Oct 8, 2024132.65p132.85p129.70p131.80p16,516,928
Oct 7, 2024140.00p140.15p134.30p134.30p9,781,399
Oct 4, 2024141.55p142.09p136.85p138.65p17,231,198
Oct 3, 2024142.40p144.60p141.00p142.45p13,441,485
Oct 2, 2024145.00p147.90p138.90p140.35p16,675,628
Oct 1, 2024154.90p155.30p149.50p149.50p9,460,680
Sep 30, 2024154.65p156.45p152.60p154.05p8,642,488
Sep 27, 2024154.60p156.85p153.35p155.55p5,711,727
Sep 26, 2024154.65p157.40p151.43p154.10p9,655,260
Sep 25, 2024152.60p156.10p151.35p153.90p11,914,685
Sep 24, 2024156.00p156.85p152.39p153.25p3,115,577
Sep 23, 2024154.20p154.90p151.80p154.10p3,320,958
Sep 20, 2024155.40p158.00p152.05p152.05p13,383,205
Sep 19, 2024152.50p157.60p151.35p156.50p9,730,580
Sep 18, 2024158.90p159.45p150.15p150.20p20,100,574
Sep 17, 2024155.75p162.10p155.75p159.70p22,025,809
Sep 16, 2024148.20p154.30p147.35p154.30p9,814,266
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.