133.60p-0.65 (-0.48%)06 Sep 2024, 16:35
Jd Sports Fashion PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 31, 2024 | 130.90p | 131.60p | 129.62p | 131.60p | 10,199,854 |
Jul 30, 2024 | 127.85p | 129.85p | 126.30p | 129.50p | 6,890,642 |
Jul 29, 2024 | 124.60p | 128.30p | 124.00p | 128.30p | 10,101,774 |
Jul 26, 2024 | 119.85p | 123.70p | 119.75p | 123.20p | 6,812,942 |
Jul 25, 2024 | 120.10p | 120.15p | 117.45p | 119.30p | 25,633,254 |
Jul 24, 2024 | 119.00p | 121.70p | 119.00p | 121.40p | 5,829,193 |
Jul 23, 2024 | 117.10p | 120.31p | 117.10p | 119.85p | 6,241,037 |
Jul 22, 2024 | 117.80p | 119.65p | 116.60p | 117.90p | 7,010,772 |
Jul 19, 2024 | 120.50p | 121.60p | 114.66p | 117.15p | 10,349,034 |
Jul 18, 2024 | 117.75p | 120.95p | 115.95p | 120.90p | 10,357,099 |
Jul 17, 2024 | 117.25p | 118.80p | 116.55p | 116.65p | 8,757,386 |
Jul 16, 2024 | 114.65p | 122.00p | 113.50p | 118.70p | 24,948,184 |
Jul 15, 2024 | 114.45p | 115.13p | 112.20p | 114.65p | 9,334,213 |
Jul 12, 2024 | 114.75p | 116.50p | 113.45p | 115.75p | 11,216,308 |
Jul 11, 2024 | 111.95p | 114.20p | 110.75p | 114.20p | 9,841,816 |
Jul 10, 2024 | 111.90p | 112.70p | 110.60p | 111.45p | 8,098,557 |
Jul 9, 2024 | 112.85p | 114.30p | 110.60p | 111.50p | 13,565,126 |
Jul 8, 2024 | 113.40p | 114.45p | 111.60p | 113.65p | 8,399,085 |
Jul 5, 2024 | 112.75p | 114.20p | 111.60p | 113.60p | 9,655,219 |
Jul 4, 2024 | 113.25p | 115.65p | 112.20p | 112.30p | 7,978,148 |
Jul 3, 2024 | 113.40p | 115.80p | 112.40p | 112.90p | 35,652,019 |
Jul 2, 2024 | 118.35p | 120.20p | 117.55p | 117.60p | 7,570,931 |
Jul 1, 2024 | 121.40p | 122.60p | 118.75p | 119.35p | 19,098,426 |
Jun 28, 2024 | 121.90p | 122.60p | 118.00p | 119.50p | 15,103,822 |
Jun 27, 2024 | 125.40p | 127.80p | 124.80p | 126.35p | 5,403,232 |
Jun 26, 2024 | 127.20p | 128.25p | 124.85p | 125.70p | 8,592,571 |
Jun 25, 2024 | 129.35p | 130.60p | 126.95p | 127.05p | 6,672,966 |
Jun 24, 2024 | 126.90p | 130.90p | 125.10p | 129.95p | 8,290,314 |
Jun 21, 2024 | 126.15p | 127.40p | 123.77p | 126.10p | 22,373,112 |
Jun 20, 2024 | 120.55p | 126.00p | 119.05p | 125.90p | 7,129,677 |
Jun 19, 2024 | 117.65p | 119.80p | 117.00p | 119.80p | 6,196,896 |
Jun 18, 2024 | 122.35p | 122.45p | 117.80p | 117.85p | 6,985,036 |
Jun 17, 2024 | 120.45p | 121.60p | 119.95p | 120.50p | 3,401,506 |
Jun 14, 2024 | 122.00p | 122.50p | 119.25p | 120.75p | 9,240,266 |
Jun 13, 2024 | 122.65p | 123.15p | 121.70p | 122.05p | 6,290,015 |
Jun 12, 2024 | 124.35p | 125.50p | 122.85p | 124.40p | 5,187,743 |
Jun 11, 2024 | 125.45p | 127.00p | 122.50p | 123.60p | 7,892,055 |
Jun 10, 2024 | 123.75p | 126.30p | 123.00p | 124.40p | 7,935,785 |
Jun 7, 2024 | 127.80p | 128.95p | 122.85p | 125.50p | 9,877,037 |
Jun 6, 2024 | 126.35p | 131.25p | 125.50p | 128.15p | 34,611,620 |
Jun 5, 2024 | 133.75p | 134.80p | 126.30p | 126.30p | 18,454,612 |
Jun 4, 2024 | 133.35p | 135.20p | 131.90p | 132.35p | 30,960,343 |
Jun 3, 2024 | 130.55p | 138.54p | 130.25p | 133.95p | 24,596,587 |
May 31, 2024 | 126.00p | 128.00p | 116.25p | 127.50p | 42,642,660 |
May 30, 2024 | 125.35p | 134.57p | 124.75p | 133.80p | 15,651,698 |
May 29, 2024 | 129.60p | 130.60p | 125.60p | 126.70p | 14,105,891 |
May 28, 2024 | 121.90p | 129.55p | 121.55p | 128.05p | 13,244,248 |
May 24, 2024 | 120.35p | 125.15p | 120.13p | 121.45p | 6,414,071 |
May 23, 2024 | 120.00p | 121.80p | 119.30p | 121.50p | 6,278,541 |
May 22, 2024 | 121.20p | 121.80p | 117.90p | 120.90p | 10,588,412 |
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 |
---|---|---|
Molten Ventures PLC | 410.00 | 2.50 |
Safestore Holdings PLC | 892.00 | 1.94 |
Alfa Financial Software Holdings PLC | 218.00 | 1.87 |
British Land Company PLC | 442.00 | 1.80 |
Tritax Eurobox PLC | 71.00 | 1.72 |
Goodwin PLC | 7,220.00 | 1.69 |
Fallers
Company | Price | % Chg |
---|---|---|
Babcock International Group PLC | 467.60 | -6.76 |
Vistry Group PLC | 1,340.00 | -6.29 |
Bank Of Georgia Group PLC | 4,055.00 | -6.24 |
Kainos Group PLC | 840.00 | -5.62 |
Ithaca Energy PLC | 109.80 | -5.34 |
Auction Technology Group PLC | 369.50 | -5.26 |
Risers/fallers data from previous trading day.