1. Share Prices

  2. Jd Sports Fashion PLC (JD.)

82.72p+2.22 (+2.76%)05 Dec 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jd Sports Fashion PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202580.82p82.90p80.82p82.72p12,838,963
Dec 4, 202578.62p81.42p78.48p80.50p23,378,908
Dec 3, 202578.14p79.38p78.00p78.42p11,381,555
Dec 2, 202577.08p78.32p76.38p77.82p8,791,241
Dec 1, 202577.14p77.88p76.04p77.72p8,787,186
Nov 28, 202577.64p77.82p76.84p77.26p11,843,162
Nov 27, 202577.08p77.80p75.88p77.16p11,826,522
Nov 26, 202574.18p77.37p73.98p76.74p23,262,853
Nov 25, 202573.46p74.16p71.70p73.84p25,969,579
Nov 24, 202572.06p74.28p72.06p73.56p28,259,621
Nov 21, 202575.60p76.16p72.88p72.88p34,090,825
Nov 20, 202578.50p80.38p77.28p77.28p20,645,301
Nov 19, 202577.20p80.64p76.86p80.40p27,623,122
Nov 18, 202576.40p77.80p75.74p77.00p19,719,541
Nov 17, 202582.34p82.72p78.44p78.50p18,852,237
Nov 14, 202584.00p84.02p81.72p82.40p24,472,677
Nov 13, 202585.64p86.22p84.10p84.10p10,999,392
Nov 12, 202586.06p87.26p85.06p85.26p10,092,064
Nov 11, 202585.30p86.60p84.04p86.32p15,839,991
Nov 10, 202585.00p86.36p84.00p84.76p11,716,680
Nov 7, 202584.12p85.40p83.58p84.46p10,116,689
Nov 6, 202584.60p87.40p83.47p83.76p17,167,399
Nov 5, 202585.30p86.20p84.60p84.60p24,027,289
Nov 4, 202590.22p91.24p83.44p85.80p25,849,156
Nov 3, 202593.32p93.82p90.08p90.08p12,764,224
Oct 31, 202594.88p95.26p92.68p93.18p13,644,711
Oct 30, 202598.00p98.57p94.94p95.00p13,198,366
Oct 29, 202599.00p99.92p97.28p98.32p11,244,292
Oct 28, 202599.02p100.60p98.76p99.02p8,588,173
Oct 27, 2025100.20p101.10p98.90p99.38p6,854,478
Oct 24, 2025101.05p101.70p98.90p100.70p5,218,754
Oct 23, 2025100.15p101.95p98.94p100.25p5,215,278
Oct 22, 202598.82p100.90p98.22p100.60p6,956,257
Oct 21, 202595.62p98.44p94.96p98.34p8,072,481
Oct 20, 202594.46p96.46p93.82p95.48p7,943,578
Oct 17, 202595.30p96.24p93.52p95.44p10,809,146
Oct 16, 202595.56p96.24p94.16p96.24p5,085,658
Oct 15, 202595.14p96.08p93.85p95.02p8,077,080
Oct 14, 202594.34p96.34p94.24p94.68p9,729,982
Oct 13, 202594.96p96.99p93.68p95.62p10,599,389
Oct 10, 202598.76p99.62p95.04p95.04p12,671,870
Oct 9, 2025102.05p102.60p97.04p97.86p11,109,552
Oct 8, 2025102.45p104.65p101.10p101.10p23,649,558
Oct 7, 2025104.35p105.00p101.45p102.00p25,141,020
Oct 6, 2025103.40p106.18p103.15p104.55p11,624,125
Oct 3, 2025103.20p103.55p101.75p103.30p8,097,986
Oct 2, 2025102.95p103.55p99.86p102.90p18,416,990
Oct 1, 202595.92p101.80p95.48p101.80p18,730,599
Sep 30, 202593.42p95.62p93.00p95.30p11,440,526
Sep 29, 202589.98p93.09p89.50p93.02p18,144,834
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.