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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	73.46	73.84	73.84	79.47	71.7	25.97M
November 24, 2025	72.06	73.56	73.56	74.28	72.06	28.26M
November 21, 2025	75.6	72.88	72.88	76.16	72.88	34.09M
November 20, 2025	78.5	77.28	77.28	80.38	77.28	20.69M
November 19, 2025	77.2	80.4	80.4	80.64	76.86	27.62M
November 18, 2025	76.4	77	77	77.8	75.74	19.72M
November 17, 2025	82.34	78.5	78.5	82.72	78.44	18.85M
November 14, 2025	84	82.4	82.4	84.02	81.72	24.47M
November 13, 2025	85.64	84.1	84.1	86.22	84.1	11M
November 12, 2025	86.06	85.26	85.26	87.26	85.06	10.09M
November 11, 2025	85.3	86.32	86.32	86.6	84.04	15.84M
November 10, 2025	85	84.76	84.76	86.36	84	11.72M
November 07, 2025	84.12	84.46	84.46	85.4	83.58	9.76M
November 06, 2025	84.6	83.76	83.76	87.4	83.48	17.17M
November 05, 2025	85.3	84.6	84.6	86.2	84.6	24.03M
November 04, 2025	90.22	85.8	85.8	91.24	83.44	25.85M
November 03, 2025	93.32	90.08	90.08	93.82	90.08	12.76M
October 31, 2025	94.88	93.18	93.18	95.26	92.68	13.64M
October 30, 2025	98	95	95	98.57	94.94	13.2M
October 29, 2025	99	98.32	97.99	99.92	97.28	11.24M
October 28, 2025	99.02	99.1	98.77	100.6	98.76	9.21M
October 27, 2025	100.2	99.38	99.38	103.25	98.9	6.85M
October 24, 2025	101.05	100.7	100.7	101.7	98.9	5.22M
October 23, 2025	100.15	100.25	100.25	101.95	98.94	5.22M
October 22, 2025	98.82	100.15	100.15	100.9	98.22	7.46M
October 21, 2025	95.62	98.34	98.34	98.44	94.96	8.07M
October 20, 2025	94.46	95.48	95.48	96.46	93.82	7.94M

JD Sports Fashion plc (JD.L) LSE