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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	95.3	95.44	95.44	96.24	93.52	10.81M
October 16, 2025	95.56	96.24	96.24	96.24	94.16	4.89M
October 15, 2025	95.14	95.02	95.02	96.08	93.85	8.08M
October 14, 2025	94.34	94.68	94.68	96.34	94.24	9.83M
October 13, 2025	94.96	95.62	95.62	96.99	93.68	10.6M
October 10, 2025	98.76	95.04	95.04	99.62	95.04	12.67M
October 09, 2025	102.05	97.86	97.86	102.6	97.04	11.11M
October 08, 2025	102.45	101.1	101.1	104.65	101.1	23.65M
October 07, 2025	104.35	102	102	105	101.45	25.14M
October 06, 2025	103.4	104.55	104.55	106.18	103.15	11.62M
October 03, 2025	103.2	103.3	103.3	103.55	101.75	8.1M
October 02, 2025	102.95	102.9	102.9	103.55	99.86	18.42M
October 01, 2025	95.92	101.8	101.8	101.8	95.48	18.73M
September 30, 2025	93.42	95.3	95.3	95.62	93	11.44M
September 29, 2025	89.98	93.02	93.02	93.09	89.5	18.14M
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

JD Sports Fashion plc (JD.L) LSE