JD Sports Fashion Plc (CHIX:JDL)
Europe
· Delayed Price · Currency is EUR · Price in GBX 82.18
+0.54 (0.66%)
At close: Feb 27, 2026
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.36 | 82.36 | 80.39 | 82.18 | 82.18 | 0.66% | 1,790,693 |
| Feb 26, 2026 | 80.62 | 82.66 | 80.38 | 81.64 | 81.64 | 2.15% | 2,524,785 |
| Feb 25, 2026 | 81.58 | 81.74 | 79.88 | 79.92 | 79.92 | -1.16% | 1,596,427 |
| Feb 24, 2026 | 81.20 | 82.10 | 80.50 | 80.86 | 80.86 | 0.82% | 2,057,163 |
| Feb 23, 2026 | 77.72 | 83.22 | 77.68 | 80.20 | 80.20 | 1.73% | 4,415,167 |
| Feb 20, 2026 | 79.02 | 79.82 | 78.10 | 78.84 | 78.84 | 0.36% | 1,652,082 |
| Feb 19, 2026 | 79.50 | 80.01 | 78.32 | 78.56 | 78.56 | -1.11% | 757,769 |
| Feb 18, 2026 | 79.82 | 79.82 | 78.82 | 79.44 | 79.44 | 0.08% | 707,797 |
| Feb 17, 2026 | 79.68 | 80.10 | 78.62 | 79.38 | 79.38 | 0.46% | 1,322,635 |
| Feb 16, 2026 | 79.55 | 80.87 | 78.86 | 79.02 | 79.02 | 0.33% | 1,421,771 |
| Feb 13, 2026 | 79.79 | 80.06 | 77.80 | 78.76 | 78.76 | -0.78% | 2,545,541 |
| Feb 12, 2026 | 82.96 | 83.24 | 79.34 | 79.38 | 79.38 | -2.84% | 2,096,361 |
| Feb 11, 2026 | 81.44 | 83.36 | 81.00 | 81.70 | 81.70 | 0.79% | 3,361,643 |
| Feb 10, 2026 | 80.74 | 82.06 | 79.82 | 81.06 | 81.06 | 0.65% | 3,295,914 |
| Feb 9, 2026 | 81.86 | 82.82 | 80.22 | 80.54 | 80.54 | -1.15% | 1,742,472 |
| Feb 6, 2026 | 80.26 | 81.72 | 79.16 | 81.48 | 81.48 | 1.24% | 1,610,847 |
| Feb 5, 2026 | 83.12 | 83.93 | 79.94 | 80.48 | 80.48 | -5.14% | 3,298,514 |
| Feb 4, 2026 | 82.58 | 85.50 | 82.48 | 84.84 | 84.84 | 2.84% | 4,925,957 |
| Feb 3, 2026 | 87.19 | 87.19 | 80.98 | 82.50 | 82.50 | -4.45% | 4,130,941 |
| Feb 2, 2026 | 82.06 | 86.78 | 81.74 | 86.34 | 86.34 | 5.14% | 2,822,969 |
| Jan 30, 2026 | 82.45 | 83.42 | 81.54 | 82.12 | 82.12 | 0.45% | 4,517,427 |
| Jan 29, 2026 | 83.22 | 83.70 | 81.14 | 81.75 | 81.75 | -1.67% | 1,438,678 |
| Jan 28, 2026 | 85.35 | 86.68 | 82.90 | 83.14 | 83.14 | -1.00% | 3,178,132 |
| Jan 27, 2026 | 83.84 | 84.00 | 82.68 | 83.98 | 83.98 | 0.77% | 2,024,584 |
| Jan 26, 2026 | 82.96 | 83.40 | 81.66 | 83.34 | 83.34 | 0.41% | 1,587,783 |
| Jan 23, 2026 | 84.32 | 85.56 | 83.00 | 83.00 | 83.00 | -2.10% | 2,603,557 |
| Jan 22, 2026 | 82.54 | 85.28 | 82.50 | 84.78 | 84.78 | 3.72% | 3,101,903 |
| Jan 21, 2026 | 78.56 | 82.48 | 76.88 | 81.74 | 81.74 | 3.27% | 5,023,121 |
| Jan 20, 2026 | 79.26 | 79.86 | 77.16 | 79.15 | 79.15 | -0.85% | 2,771,502 |
| Jan 19, 2026 | 80.14 | 80.91 | 79.30 | 79.83 | 79.83 | -2.69% | 1,720,684 |
| Jan 16, 2026 | 83.64 | 84.16 | 81.68 | 82.04 | 82.04 | -3.12% | 2,510,806 |
| Jan 15, 2026 | 83.04 | 85.04 | 81.54 | 84.68 | 84.68 | 1.00% | 3,105,254 |
| Jan 14, 2026 | 84.46 | 84.86 | 83.15 | 83.84 | 83.84 | -1.20% | 2,475,872 |
| Jan 13, 2026 | 83.52 | 86.00 | 83.24 | 84.86 | 84.86 | 1.53% | 2,290,259 |
| Jan 12, 2026 | 84.22 | 86.02 | 82.94 | 83.58 | 83.58 | -0.45% | 1,829,583 |
| Jan 9, 2026 | 84.48 | 85.18 | 83.34 | 83.96 | 83.96 | -0.47% | 2,041,399 |
| Jan 8, 2026 | 83.10 | 84.91 | 82.48 | 84.36 | 84.36 | 1.71% | 2,195,753 |
| Jan 7, 2026 | 83.66 | 85.31 | 82.68 | 82.94 | 82.94 | -0.12% | 2,522,462 |
| Jan 6, 2026 | 86.26 | 86.44 | 81.22 | 83.04 | 83.04 | -4.49% | 3,700,526 |
| Jan 5, 2026 | 86.40 | 86.94 | 83.10 | 86.94 | 86.94 | 1.42% | 2,400,757 |
| Jan 2, 2026 | 84.94 | 86.20 | 84.50 | 85.72 | 85.72 | 1.81% | 1,386,454 |
| Dec 31, 2025 | 85.12 | 85.13 | 84.00 | 84.20 | 84.20 | -1.77% | 225,441 |
| Dec 30, 2025 | 83.94 | 85.72 | 83.80 | 85.72 | 85.72 | 1.97% | 1,195,174 |
| Dec 29, 2025 | 83.08 | 84.30 | 82.96 | 84.06 | 84.06 | 0.50% | 1,183,363 |
| Dec 24, 2025 | 83.02 | 83.92 | 83.02 | 83.64 | 83.64 | 0.42% | 190,949 |
| Dec 23, 2025 | 83.89 | 85.44 | 83.08 | 83.29 | 83.29 | -0.68% | 1,337,844 |
| Dec 22, 2025 | 84.52 | 85.16 | 83.20 | 83.86 | 83.86 | -0.50% | 2,615,144 |
| Dec 19, 2025 | 84.86 | 86.58 | 83.94 | 84.28 | 84.28 | -2.97% | 3,034,567 |
| Dec 18, 2025 | 84.78 | 86.88 | 84.54 | 86.86 | 86.86 | 2.93% | 3,970,128 |
| Dec 17, 2025 | 83.94 | 84.60 | 82.38 | 84.39 | 84.39 | 1.63% | 1,894,271 |
| Dec 16, 2025 | 81.36 | 83.96 | 81.18 | 83.04 | 83.04 | 1.99% | 3,383,268 |
| Dec 15, 2025 | 81.58 | 82.42 | 81.14 | 81.42 | 81.42 | 0.49% | 1,573,089 |
| Dec 12, 2025 | 82.48 | 83.28 | 80.48 | 81.02 | 81.02 | -0.74% | 2,328,272 |
| Dec 11, 2025 | 78.74 | 81.92 | 78.72 | 81.62 | 81.62 | 2.71% | 2,695,371 |
| Dec 10, 2025 | 78.70 | 80.00 | 78.64 | 79.47 | 79.47 | 0.67% | 1,553,705 |
| Dec 9, 2025 | 79.68 | 80.00 | 77.74 | 78.94 | 78.94 | -1.52% | 4,015,958 |
| Dec 8, 2025 | 82.76 | 83.54 | 79.74 | 80.16 | 80.16 | -2.93% | 3,337,659 |
| Dec 5, 2025 | 81.10 | 82.86 | 80.94 | 82.58 | 82.58 | 2.30% | 2,360,293 |
| Dec 4, 2025 | 78.88 | 81.36 | 78.50 | 80.72 | 80.72 | 3.14% | 2,512,496 |
| Dec 3, 2025 | 78.06 | 79.22 | 78.06 | 78.26 | 78.26 | 0.59% | 2,743,726 |
| Dec 2, 2025 | 77.06 | 78.28 | 76.35 | 77.80 | 77.80 | 0.50% | 3,560,682 |
| Dec 1, 2025 | 77.22 | 77.86 | 76.08 | 77.41 | 77.41 | -0.18% | 1,807,976 |
| Nov 28, 2025 | 77.60 | 77.74 | 76.88 | 77.55 | 77.55 | 0.53% | 2,280,378 |
| Nov 27, 2025 | 77.61 | 77.61 | 75.91 | 77.14 | 77.14 | 0.73% | 2,441,439 |
| Nov 26, 2025 | 74.24 | 77.32 | 74.02 | 76.58 | 76.58 | 3.80% | 4,742,724 |
| Nov 25, 2025 | 73.54 | 74.14 | 71.76 | 73.78 | 73.78 | 0.16% | 4,753,643 |
| Nov 24, 2025 | 72.46 | 74.28 | 72.26 | 73.66 | 73.66 | -0.03% | 3,344,953 |
| Nov 21, 2025 | 75.62 | 76.10 | 73.12 | 73.68 | 73.68 | -5.61% | 6,953,347 |
| Nov 20, 2025 | 79.18 | 80.30 | 77.52 | 78.06 | 78.06 | -2.50% | 4,446,055 |
| Nov 19, 2025 | 77.22 | 80.62 | 76.98 | 80.06 | 80.06 | 4.83% | 2,661,383 |
| Nov 18, 2025 | 76.38 | 77.69 | 75.84 | 76.37 | 76.37 | -3.26% | 4,083,368 |
| Nov 17, 2025 | 82.20 | 82.66 | 78.49 | 78.94 | 78.94 | -4.52% | 4,623,117 |
| Nov 14, 2025 | 83.92 | 83.92 | 81.74 | 82.68 | 82.68 | -2.57% | 3,235,915 |
| Nov 13, 2025 | 86.00 | 86.12 | 84.74 | 84.86 | 84.86 | -0.66% | 2,615,317 |
| Nov 12, 2025 | 86.32 | 86.80 | 85.06 | 85.42 | 85.42 | -1.23% | 3,433,014 |
| Nov 11, 2025 | 85.28 | 86.62 | 84.06 | 86.48 | 86.48 | 2.49% | 2,068,360 |
| Nov 10, 2025 | 85.42 | 86.24 | 84.04 | 84.38 | 84.38 | 0.24% | 2,394,316 |
| Nov 7, 2025 | 84.12 | 84.96 | 83.56 | 84.18 | 84.18 | 0.50% | 2,800,675 |
| Nov 6, 2025 | 84.64 | 87.32 | 83.50 | 83.76 | 83.76 | -1.04% | 5,857,317 |
| Nov 5, 2025 | 85.76 | 85.76 | 84.62 | 84.64 | 84.64 | -0.47% | 4,663,489 |
| Nov 4, 2025 | 90.16 | 90.64 | 83.42 | 85.04 | 85.04 | -5.93% | 6,375,535 |
| Nov 3, 2025 | 93.77 | 93.77 | 90.24 | 90.40 | 90.40 | -2.86% | 2,114,349 |
| Oct 31, 2025 | 94.98 | 95.16 | 92.72 | 93.06 | 93.06 | -2.31% | 2,406,324 |
| Oct 30, 2025 | 98.20 | 98.20 | 94.94 | 95.26 | 95.26 | -3.27% | 1,865,364 |
| Oct 29, 2025 | 99.02 | 99.92 | 97.38 | 98.48 | 98.15 | -1.40% | 2,866,593 |
| Oct 28, 2025 | 99.24 | 100.55 | 98.80 | 99.88 | 99.55 | 0.54% | 1,173,493 |
| Oct 27, 2025 | 100.70 | 100.90 | 98.94 | 99.34 | 99.01 | -1.01% | 743,262 |
| Oct 24, 2025 | 101.05 | 101.60 | 98.96 | 100.35 | 100.01 | - | 1,055,971 |
| Oct 23, 2025 | 101.05 | 101.50 | 99.06 | 100.35 | 100.01 | 0.20% | 1,473,782 |
| Oct 22, 2025 | 98.80 | 100.90 | 98.22 | 100.15 | 99.81 | 2.21% | 1,618,416 |
| Oct 21, 2025 | 95.16 | 98.44 | 95.16 | 97.98 | 97.65 | 2.40% | 1,175,375 |
| Oct 20, 2025 | 94.84 | 96.32 | 93.82 | 95.68 | 95.36 | 0.15% | 1,819,496 |
| Oct 17, 2025 | 95.28 | 96.24 | 93.64 | 95.54 | 95.22 | -0.47% | 1,668,539 |
| Oct 16, 2025 | 96.00 | 96.03 | 94.20 | 95.99 | 95.67 | 0.62% | 1,258,945 |
| Oct 15, 2025 | 95.63 | 96.04 | 93.86 | 95.40 | 95.08 | 0.59% | 1,528,026 |
| Oct 14, 2025 | 94.60 | 96.28 | 94.19 | 94.84 | 94.52 | -0.20% | 2,126,163 |
| Oct 13, 2025 | 94.30 | 96.92 | 94.30 | 95.03 | 94.71 | -0.66% | 1,716,453 |
| Oct 10, 2025 | 98.76 | 99.48 | 95.58 | 95.66 | 95.34 | -2.59% | 1,562,406 |
| Oct 9, 2025 | 101.80 | 102.53 | 97.13 | 98.20 | 97.87 | -3.89% | 2,073,997 |
| Oct 8, 2025 | 101.80 | 104.60 | 101.15 | 102.18 | 101.83 | 0.49% | 4,778,408 |