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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	88.58	89	89	89.84	87.38	10.31M
September 25, 2025	87.14	88.58	88.58	91.02	87.14	23.59M
September 24, 2025	90.94	87.94	87.94	91.94	85.76	36.84M
September 23, 2025	87.42	88.6	88.6	89.74	87.2	12.43M
September 22, 2025	88.08	87.16	87.16	88.36	86.54	13.12M
September 19, 2025	91.98	88.42	88.42	91.98	88.42	27.72M
September 18, 2025	92	91.96	91.96	92.74	89.84	10.99M
September 17, 2025	92.82	92.3	92.3	93.68	91.68	7.57M
September 16, 2025	92.62	91.86	91.86	93.76	91.66	26.79M
September 15, 2025	90.94	92.18	92.18	92.22	89.78	6.39M
September 12, 2025	92.62	90.52	90.52	92.82	89.44	8.71M
September 11, 2025	92.3	92.52	92.52	93.81	91.86	5.65M
September 10, 2025	93.36	92.3	92.3	94.16	91.07	5.69M
September 09, 2025	95.58	93.4	93.4	96.02	93.22	7.05M
September 08, 2025	95.04	95.48	95.48	96.42	94.34	9.28M
September 05, 2025	95.72	94.46	94.46	96.38	93.36	11.39M
September 04, 2025	94.62	95.68	95.68	97.14	94.12	6.5M
September 03, 2025	95.74	94.38	94.38	96.5	93.78	8.11M
September 02, 2025	96.78	95.14	95.14	97.52	93.82	9.03M
September 01, 2025	96.82	96.7	96.7	97.58	95.78	14.66M
August 29, 2025	100	96.02	96.02	100.3	96.02	13.28M
August 28, 2025	98.96	100.1	100.1	101.25	97.27	15.32M
August 27, 2025	98.72	97.36	97.36	99.36	94.32	25.51M
August 26, 2025	93.26	94.02	94.02	96.59	91.62	20.68M
August 22, 2025	91.7	93.26	93.26	93.7	91.3	10.03M
August 21, 2025	93.4	91.94	91.94	93.4	90.32	7.58M
August 20, 2025	93.8	93.32	93.32	93.9	92.3	9.53M
August 19, 2025	88	93.9	93.9	94.57	88	21.41M
August 18, 2025	87.18	87.8	87.8	88.38	87.18	3.96M
August 15, 2025	88.92	87.52	87.52	89.44	87.04	19.3M
August 14, 2025	89.12	88.1	88.1	89.4	87.38	27.93M
August 13, 2025	87.86	88.98	88.98	89.06	86.71	26.44M
August 12, 2025	86.06	87.94	87.94	87.94	84.58	8.59M
August 11, 2025	87.08	85.82	85.82	88.66	85.78	6.9M
August 08, 2025	86.84	87.7	87.7	89.26	86.38	7.54M
August 07, 2025	85.54	86.16	86.16	86.32	84.34	7.82M
August 06, 2025	86.24	85.7	85.7	87.2	85.18	9.03M
August 05, 2025	84.1	85.38	85.38	85.38	83.66	8.38M
August 04, 2025	84.48	84.3	84.3	85.35	83.56	8.71M
August 01, 2025	84.64	84.42	84.42	86.14	84	5.68M
July 31, 2025	86.2	85.46	85.46	86.62	84.98	8.54M
July 30, 2025	88.72	85.9	85.9	88.98	85.76	9.12M
July 29, 2025	90.68	89.06	89.06	91.29	89.06	9.21M
July 28, 2025	94	90.86	90.86	94	90.3	17.15M
July 25, 2025	92	92.32	92.32	93.24	89.88	11.45M
July 24, 2025	90.6	93	93	93.5	90	12.17M
July 23, 2025	86.58	89.78	89.78	90.05	85.91	12.48M
July 22, 2025	86.28	85.8	85.8	86.72	84.34	7.25M
July 21, 2025	85.82	86.16	86.16	86.4	84.84	6.05M
July 18, 2025	85.26	85.4	85.4	86.98	84.8	11.51M
July 17, 2025	83.4	84.5	84.5	85.28	82.14	11.22M
July 16, 2025	83.66	82.82	82.82	84.68	82.82	14.85M
July 15, 2025	85.5	83.88	83.88	87.46	83.56	13.42M
July 14, 2025	86.9	86.12	86.12	88.4	86.02	41.05M
July 11, 2025	89.34	87.66	87.66	90.06	87.4	7.36M
July 10, 2025	89.98	90.62	90.62	91.26	88.86	9.64M
July 09, 2025	88.66	89	89	89	86.56	15.59M
July 08, 2025	87.5	88.42	88.42	88.82	87.38	48.31M
July 07, 2025	90.02	87.88	87.88	90.14	86.92	14.1M
July 04, 2025	90.9	90.04	90.04	91.54	89.04	10.09M

JD Sports Fashion plc (JD.L) LSE