JD Sports Fashion plc - JD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.9	78.18	78.18	79.83	78.1	7.47M
February 19, 2026	79.52	78.42	78.42	80.12	78.32	5.2M
February 18, 2026	79.82	79.34	79.34	79.87	78.82	7.12M
February 17, 2026	80.7	79.54	79.54	80.7	78.62	5.51M
February 16, 2026	79.5	79.12	79.12	80.94	78.84	7.53M
February 13, 2026	79.48	78.88	78.88	80.14	77.76	11.42M
February 12, 2026	83.62	79.58	79.58	83.68	79.34	17.55M
February 11, 2026	81.2	81.34	81.34	83.38	80.96	24.02M
February 10, 2026	80.54	80.94	80.94	82.06	79.82	11.44M
February 09, 2026	82.3	80.02	80.02	82.86	80.02	13M
February 06, 2026	80.1	81.32	81.32	81.7	79.14	11.87M
February 05, 2026	83.16	80.44	80.44	84.02	79.92	35.14M
February 04, 2026	82.3	83.28	83.28	85.5	82.3	38.02M
February 03, 2026	87.04	82.3	82.3	87.32	80.92	48.28M
February 02, 2026	81.74	86.78	86.78	86.78	81.72	25.48M
January 30, 2026	82.16	81.78	81.78	83.48	81.54	38.39M
January 29, 2026	83.04	81.94	81.94	83.7	81.14	24.31M
January 28, 2026	85.8	82.56	82.56	86.66	82.56	30.82M
January 27, 2026	84	84.54	84.54	84.54	82.68	11.41M
January 26, 2026	83	83.76	83.76	83.76	81.6	28.44M
January 23, 2026	84.26	82.64	82.64	85.62	82.64	10.28M
January 22, 2026	83	84.62	84.62	85.4	82.24	18.37M
January 21, 2026	78.36	82.06	82.06	82.46	76.65	18.96M
January 20, 2026	78.9	78.28	78.28	80.04	77.18	14.2M
January 19, 2026	79.96	79.58	79.58	81.12	79.14	14.27M
January 16, 2026	83.08	81.66	81.66	84.3	81.66	18.22M
January 15, 2026	83.04	83.44	83.44	85.12	81.5	14.91M
January 14, 2026	84.4	83.28	83.28	84.86	83.06	11.86M
January 13, 2026	83.16	84.8	84.8	86.04	83.16	39.78M
January 12, 2026	84.02	83.4	83.4	86.13	82.86	8.78M
January 09, 2026	85.36	84.24	84.24	85.36	83.3	6.86M
January 08, 2026	82.96	84.1	84.1	84.92	82.46	14.28M
January 07, 2026	83.88	82.96	82.96	85.28	82.74	10.41M
January 06, 2026	86.3	83.56	83.56	86.42	81.14	21.37M
January 05, 2026	86.36	87.4	87.4	87.4	83.08	10M
January 02, 2026	84.52	85.72	85.72	86.2	83.54	5.97M
December 31, 2025	84.76	84.46	84.46	85.22	84	5.23M
December 30, 2025	83.34	85.28	85.28	85.72	83.34	4.07M
December 29, 2025	81.7	83.74	83.74	84.4	81.7	5.76M
December 24, 2025	83.42	83.08	83.08	83.92	82.92	2M
December 23, 2025	83.82	82.9	82.9	85.46	82.9	5.58M
December 22, 2025	84.16	83.54	83.54	85.23	83.2	10.75M
December 19, 2025	84.9	84.44	84.44	86.56	83.92	19.28M
December 18, 2025	85.14	86.68	86.68	86.92	84.5	10.49M
December 17, 2025	83.68	84.42	84.42	84.62	82.34	5.18M
December 16, 2025	81.34	83.18	83.18	84.02	81.06	11.57M
December 15, 2025	81.18	81.04	81.04	84.5	81.04	16.16M
December 12, 2025	82.2	80.86	80.86	83.29	80.46	9.37M
December 11, 2025	78.48	81.72	81.72	81.92	78.48	9.17M
December 10, 2025	78.74	78.92	78.92	80.14	78.64	10.85M
December 09, 2025	79.08	79.18	79.18	80.12	77.74	12.97M
December 08, 2025	82.78	79.6	79.6	83.94	79.6	18.27M
December 05, 2025	80.82	82.72	82.72	82.9	80.82	12.84M
December 04, 2025	78.62	80.5	80.5	81.42	78.48	23.38M
December 03, 2025	78.14	78.42	78.42	79.38	78	11.38M
December 02, 2025	77.08	77.82	77.82	78.32	76.38	8.79M
December 01, 2025	77.14	77.72	77.72	77.88	76.04	8.79M
November 28, 2025	77.64	77.26	77.26	77.82	76.84	11.84M
November 27, 2025	77.08	77.16	77.16	77.8	75.88	11.83M
November 26, 2025	74.18	76.74	76.74	77.37	73.98	23.26M

JD Sports Fashion plc (JD.L) LSE