117.65p+2.25 (+1.95%)01 Jul 2022, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jd Sports Fashion PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022114.25p118.75p113.20p117.65p9,186,068
Jun 30, 2022113.65p116.10p112.00p115.40p8,187,103
Jun 29, 2022115.65p117.12p114.40p116.00p6,315,963
Jun 28, 2022119.30p120.05p117.00p117.70p5,581,172
Jun 27, 2022119.50p122.30p117.85p118.70p7,354,973
Jun 24, 2022114.40p119.87p112.05p119.10p9,766,687
Jun 23, 2022111.05p116.30p111.05p114.20p13,417,492
Jun 22, 2022105.80p118.50p103.97p113.85p49,760,602
Jun 21, 2022107.30p107.85p105.65p106.80p6,964,493
Jun 20, 2022106.30p108.85p105.20p106.35p8,060,556
Jun 17, 2022105.00p107.70p102.90p106.45p16,250,630
Jun 16, 2022108.90p110.00p100.97p102.90p20,032,668
Jun 15, 2022114.40p115.15p111.35p111.35p43,299,082
Jun 14, 2022116.85p116.85p110.84p111.75p15,437,812
Jun 13, 2022115.15p116.00p112.56p114.95p60,529,329
Jun 10, 2022120.45p120.75p116.40p116.75p12,456,220
Jun 9, 2022121.05p122.40p118.75p121.50p14,212,915
Jun 8, 2022121.40p122.45p118.55p122.25p8,300,424
Jun 7, 2022120.80p122.15p115.12p118.45p19,069,162
Jun 6, 2022123.65p126.35p122.80p123.25p8,232,618
Jun 1, 2022123.60p125.55p122.10p122.10p15,374,851
May 31, 2022124.50p125.45p121.25p122.65p49,413,467
May 30, 2022121.45p127.10p120.15p124.50p33,481,912
May 27, 2022119.70p122.10p118.55p119.95p19,923,808
May 26, 2022100.00p119.70p98.94p119.15p53,253,392
May 25, 2022120.80p123.50p112.00p112.00p52,595,475
May 24, 2022122.15p122.35p117.90p119.30p30,291,283
May 23, 2022123.50p124.50p121.71p123.65p27,053,006
May 20, 2022123.50p123.75p120.65p121.50p29,094,787
May 19, 2022122.85p123.62p119.90p122.20p22,641,851
May 18, 2022132.90p134.59p124.60p124.70p49,844,801
May 17, 2022131.75p135.45p130.30p131.85p29,207,323
May 16, 2022130.95p130.95p126.20p130.65p13,482,427
May 13, 2022128.15p132.05p127.00p131.45p12,573,520
May 12, 2022119.50p127.90p118.40p126.75p27,543,549
May 11, 2022118.10p120.10p117.10p118.90p20,452,075
May 10, 2022119.80p120.15p116.90p116.95p22,388,830
May 9, 2022123.15p124.55p117.55p117.55p24,719,649
May 6, 2022126.25p128.90p121.75p123.55p15,298,913
May 5, 2022130.45p132.15p127.45p128.05p16,856,865
May 4, 2022135.00p135.30p128.30p128.50p19,087,821
May 3, 2022133.20p135.40p131.30p134.85p15,179,850
Apr 29, 2022133.75p136.05p132.40p133.40p11,046,474
Apr 28, 2022131.05p134.85p130.90p133.35p10,703,910
Apr 27, 2022133.85p134.40p129.92p130.00p9,940,083
Apr 26, 2022141.50p141.50p132.55p133.45p20,401,985
Apr 25, 2022140.90p143.10p139.05p140.40p10,720,579
Apr 22, 2022145.80p148.90p144.40p144.80p6,260,152
Apr 21, 2022145.20p148.70p144.00p147.25p9,958,926
Apr 20, 2022143.95p146.00p142.35p144.50p7,474,865
Showing 1 to 50 of 251