1. Share Prices

  2. Jd Sports Fashion PLC (JD.)

139.50p-1.00 (-0.71%)11 Sep 2024, 11:42
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
Sep 10, 2024135.50p142.25p135.35p140.50p11,676,989
Sep 9, 2024135.45p137.46p134.40p135.85p3,538,834
Sep 6, 2024133.90p135.70p131.88p133.60p11,194,926
Sep 5, 2024132.45p136.45p132.35p134.25p4,528,535
Sep 4, 2024130.95p134.90p128.50p133.20p14,059,689
Sep 3, 2024134.60p136.30p133.55p133.55p10,539,087
Sep 2, 2024137.95p138.60p134.85p134.85p4,020,220
Aug 30, 2024138.40p139.70p137.30p137.95p7,567,791
Aug 29, 2024137.80p140.23p136.00p138.05p7,435,707
Aug 28, 2024143.70p144.40p137.30p137.30p7,696,403
Aug 27, 2024148.65p148.90p139.65p143.10p24,378,667
Aug 23, 2024141.85p149.70p139.15p149.25p16,451,846
Aug 22, 2024135.50p141.85p130.75p141.85p38,946,567
Aug 21, 2024122.65p128.15p122.50p128.15p17,746,130
Aug 20, 2024128.75p129.77p122.90p123.20p6,795,269
Aug 19, 2024126.50p130.36p125.70p128.85p14,132,343
Aug 16, 2024127.00p127.61p125.75p126.85p5,310,798
Aug 15, 2024124.00p126.80p120.25p126.50p9,197,818
Aug 14, 2024122.65p124.05p121.85p122.95p4,009,261
Aug 13, 2024121.05p123.10p119.95p121.65p5,586,275
Aug 12, 2024122.50p123.35p119.30p120.35p14,699,740
Aug 9, 2024122.75p126.30p119.35p125.45p13,550,223
Aug 8, 2024125.50p125.80p121.00p122.60p5,236,907
Aug 7, 2024124.80p127.45p124.40p125.95p14,257,665
Aug 6, 2024121.00p127.50p120.40p123.40p25,662,075
Aug 5, 2024120.95p121.80p115.00p120.00p20,693,333
Aug 2, 2024130.25p132.25p123.50p123.75p16,697,467
Aug 1, 2024132.10p132.60p130.38p132.45p11,763,713
Jul 31, 2024130.90p131.60p129.62p131.60p10,199,854
Jul 30, 2024127.85p129.85p126.30p129.50p6,890,642
Jul 29, 2024124.60p128.30p124.00p128.30p10,101,774
Jul 26, 2024119.85p123.70p119.75p123.20p6,812,942
Jul 25, 2024120.10p120.15p117.45p119.30p25,633,254
Jul 24, 2024119.00p121.70p119.00p121.40p5,829,193
Jul 23, 2024117.10p120.31p117.10p119.85p6,241,037
Jul 22, 2024117.80p119.65p116.60p117.90p7,010,772
Jul 19, 2024120.50p121.60p114.66p117.15p10,349,034
Jul 18, 2024117.75p120.95p115.95p120.90p10,357,099
Jul 17, 2024117.25p118.80p116.55p116.65p8,757,386
Jul 16, 2024114.65p122.00p113.50p118.70p24,948,184
Jul 15, 2024114.45p115.13p112.20p114.65p9,334,213
Jul 12, 2024114.75p116.50p113.45p115.75p11,216,308
Jul 11, 2024111.95p114.20p110.75p114.20p9,841,816
Jul 10, 2024111.90p112.70p110.60p111.45p8,098,557
Jul 9, 2024112.85p114.30p110.60p111.50p13,565,126
Jul 8, 2024113.40p114.45p111.60p113.65p8,399,085
Jul 5, 2024112.75p114.20p111.60p113.60p9,655,219
Jul 4, 2024113.25p115.65p112.20p112.30p7,978,148
Jul 3, 2024113.40p115.80p112.40p112.90p35,652,019
Jul 2, 2024118.35p120.20p117.55p117.60p7,570,931
123456
Showing 1 to 50 of 254

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:
05 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC221.5014.77
Wh Smith PLC1,398.0013.94
Ssp Group PLC165.303.64
Entain PLC698.402.86
Prudential PLC617.072.61
Aston Martin Lagonda Global Holdings PLC152.802.69

Fallers

CompanyPrice% Chg
Rentokil Initial PLC391.30-17.71
Cmc Markets PLC303.50-2.25
Close Brothers Group PLC526.00-1.96
Alpha Group International PLC2,070.00-0.96
Bloomsbury Publishing PLC664.00-1.78
Integrafin Holdings PLC360.50-1.77