JD Sports Fashion plc (JD.L) LSE

72.84

-1.6(-2.15%)

Updated at March 13 04:41PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	73.12	72.84	72.84	74.22	72.11	14.82M
March 12, 2026	75.32	74.44	74.44	76.26	74.16	8.4M
March 11, 2026	76.52	75.64	75.64	76.52	74.28	28.95M
March 10, 2026	74.4	76	76	76.44	74.4	14.73M
March 09, 2026	75.1	73.54	73.54	75.54	72.86	9.88M
March 06, 2026	78.42	76.44	76.44	79.26	76.4	12.89M
March 05, 2026	75.42	76.98	76.98	78.19	74.9	10.93M
March 04, 2026	74.36	75.64	75.64	76.5	73.94	13.97M
March 03, 2026	77.92	74.42	74.42	77.92	73.86	21.42M
March 02, 2026	80.16	77.88	77.88	81.18	76.94	17.51M
February 27, 2026	82.44	81.98	81.98	82.82	80.38	21.11M
February 26, 2026	80.8	82.04	82.04	82.7	80.38	12.55M
February 25, 2026	81.44	80.16	80.16	82.01	77.92	11.13M
February 24, 2026	81	81.26	81.26	82.16	80.4	19.8M
February 23, 2026	77.92	80.82	80.82	83.34	77.66	46.67M
February 20, 2026	78.9	78.18	0	79.83	78.1	7.47M
February 19, 2026	79.52	78.42	0	80.12	78.32	5.2M
February 18, 2026	79.82	79.34	0	79.87	78.82	7.12M
February 17, 2026	80.7	79.54	0	80.7	78.62	5.51M
February 16, 2026	79.5	79.12	0	80.94	78.84	7.53M
February 13, 2026	79.48	78.88	0	80.14	77.76	11.42M
February 12, 2026	83.62	79.58	0	83.68	79.34	17.55M
February 11, 2026	81.2	81.34	0	83.38	80.96	24.02M
February 10, 2026	80.54	80.94	0	82.06	79.82	11.44M
February 09, 2026	82.3	80.02	0	82.86	80.02	13M
February 06, 2026	80.1	81.32	0	81.7	79.14	12.25M
February 05, 2026	83.16	80.44	0	84.02	79.92	35.14M
February 04, 2026	82.3	83.28	0	85.5	82.3	38.02M
February 03, 2026	87.04	82.3	0	87.32	80.92	48.28M
February 02, 2026	81.74	86.78	0	86.78	81.72	25.48M
January 30, 2026	82.16	81.78	0	83.48	81.54	38.39M
January 29, 2026	83.04	81.94	0	83.7	81.14	24.31M
January 28, 2026	85.8	82.56	0	86.66	82.56	30.82M
January 27, 2026	84	84.54	0	84.54	82.68	40.28M
January 26, 2026	83	83.76	0	83.76	81.6	28.44M
January 23, 2026	84.26	82.64	0	85.62	82.64	10.34M
January 22, 2026	83	84.62	0	85.4	82.24	18.37M
January 21, 2026	78.36	82.06	0	82.46	76.65	18.96M
January 20, 2026	78.9	78.28	0	80.04	77.18	14.2M
January 19, 2026	79.96	79.58	0	81.12	79.14	14.27M
January 16, 2026	83.08	81.66	0	84.3	81.66	18.22M
January 15, 2026	83.04	83.44	0	85.12	81.5	15.07M
January 14, 2026	84.4	83.28	0	84.86	83.06	17.95M
January 13, 2026	83.16	84.8	0	86.04	83.16	39.78M
January 12, 2026	84.02	83.4	0	86.13	82.86	8.78M
January 09, 2026	85.36	84.24	0	85.36	83.3	6.86M
January 08, 2026	82.96	84.1	0	84.92	82.46	14.28M
January 07, 2026	83.88	82.96	0	85.28	82.74	10.41M
January 06, 2026	86.3	83.56	0	86.42	81.14	21.37M
January 05, 2026	86.36	87.4	0	87.4	83.08	10M
January 02, 2026	84.52	85.72	0	86.2	83.54	6.18M
December 31, 2025	84.76	84.46	0	85.22	84	5.23M
December 30, 2025	83.34	85.28	0	85.72	83.34	4.07M
December 29, 2025	81.7	83.74	0	84.4	81.7	5.97M
December 24, 2025	83.42	83.08	0	83.92	82.92	2M
December 23, 2025	83.82	82.9	0	85.46	82.9	5.58M
December 22, 2025	84.16	83.54	0	85.23	83.2	10.75M
December 19, 2025	84.9	84.44	0	86.56	83.92	19.66M
December 18, 2025	85.14	86.68	0	86.92	84.5	10.49M
December 17, 2025	83.68	84.64	0	84.64	82.34	12.42M