JD Sports Fashion Plc (CHIX:JDL)
Europe
· Delayed Price · Currency is EUR · Price in GBX 80.72
+2.46 (3.14%)
At close: Dec 4, 2025
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 104.75 | 104.75 | 101.45 | 101.68 | 101.33 | -2.47% | 2,967,475 |
| Oct 6, 2025 | 103.40 | 106.18 | 103.30 | 104.25 | 103.90 | 1.16% | 3,102,939 |
| Oct 3, 2025 | 102.98 | 103.40 | 101.85 | 103.05 | 102.70 | 0.59% | 1,445,715 |
| Oct 2, 2025 | 102.80 | 103.43 | 99.98 | 102.45 | 102.11 | 0.94% | 1,515,732 |
| Oct 1, 2025 | 95.92 | 101.63 | 95.52 | 101.50 | 101.16 | 6.26% | 4,712,798 |
| Sep 30, 2025 | 93.34 | 95.64 | 92.90 | 95.52 | 95.20 | 2.93% | 2,586,325 |
| Sep 29, 2025 | 90.08 | 93.12 | 89.70 | 92.80 | 92.49 | 4.34% | 1,671,123 |
| Sep 26, 2025 | 89.33 | 89.77 | 87.40 | 88.94 | 88.64 | 0.25% | 3,649,140 |
| Sep 25, 2025 | 88.16 | 90.94 | 87.77 | 88.72 | 88.42 | 0.86% | 3,122,819 |
| Sep 24, 2025 | 90.74 | 91.90 | 85.75 | 87.96 | 87.67 | -1.06% | 6,565,525 |
| Sep 23, 2025 | 87.74 | 89.61 | 87.42 | 88.90 | 88.60 | 2.07% | 2,866,550 |
| Sep 22, 2025 | 88.16 | 88.30 | 86.52 | 87.10 | 86.81 | -2.06% | 1,992,310 |
| Sep 19, 2025 | 91.65 | 91.76 | 88.70 | 88.93 | 88.63 | -3.56% | 2,414,870 |
| Sep 18, 2025 | 92.22 | 92.74 | 89.84 | 92.21 | 91.90 | -0.27% | 2,023,878 |
| Sep 17, 2025 | 93.06 | 93.68 | 91.78 | 92.46 | 92.15 | 0.29% | 1,252,402 |
| Sep 16, 2025 | 92.40 | 93.74 | 91.72 | 92.19 | 91.88 | 0.26% | 1,952,272 |
| Sep 15, 2025 | 90.58 | 92.18 | 89.80 | 91.95 | 91.64 | 1.83% | 2,565,249 |
| Sep 12, 2025 | 92.40 | 92.64 | 89.47 | 90.30 | 90.00 | -2.42% | 1,899,756 |
| Sep 11, 2025 | 92.18 | 93.76 | 92.02 | 92.54 | 92.23 | 0.43% | 1,665,039 |
| Sep 10, 2025 | 93.42 | 94.11 | 91.12 | 92.14 | 91.83 | -1.92% | 1,521,787 |
| Sep 9, 2025 | 95.73 | 96.24 | 93.22 | 93.94 | 93.63 | -1.90% | 2,105,288 |
| Sep 8, 2025 | 94.94 | 96.44 | 94.44 | 95.76 | 95.44 | 1.79% | 1,172,449 |
| Sep 5, 2025 | 95.38 | 96.44 | 93.36 | 94.08 | 93.76 | -1.11% | 1,275,921 |
| Sep 4, 2025 | 94.40 | 97.06 | 94.40 | 95.14 | 94.82 | 0.81% | 2,176,363 |
| Sep 3, 2025 | 95.46 | 96.44 | 93.82 | 94.38 | 94.06 | -0.78% | 2,065,004 |
| Sep 2, 2025 | 96.78 | 97.68 | 93.86 | 95.12 | 94.80 | -1.25% | 3,767,619 |
| Sep 1, 2025 | 96.74 | 97.54 | 95.82 | 96.32 | 96.00 | -0.27% | 1,209,349 |
| Aug 29, 2025 | 99.64 | 100.30 | 96.30 | 96.58 | 96.26 | -3.23% | 3,558,125 |
| Aug 28, 2025 | 98.74 | 101.25 | 97.42 | 99.80 | 99.47 | 3.04% | 3,801,090 |
| Aug 27, 2025 | 98.22 | 99.19 | 94.62 | 96.86 | 96.54 | 2.95% | 5,639,366 |
| Aug 26, 2025 | 93.24 | 96.54 | 91.66 | 94.08 | 93.76 | 0.84% | 3,023,306 |
| Aug 22, 2025 | 91.86 | 93.70 | 91.32 | 93.30 | 92.99 | 1.59% | 2,831,777 |
| Aug 21, 2025 | 93.02 | 93.08 | 90.31 | 91.84 | 91.53 | -2.04% | 2,664,123 |
| Aug 20, 2025 | 93.80 | 93.88 | 92.28 | 93.75 | 93.44 | -0.10% | 1,875,573 |
| Aug 19, 2025 | 88.40 | 94.56 | 88.40 | 93.84 | 93.53 | 7.20% | 4,390,540 |
| Aug 18, 2025 | 87.66 | 88.36 | 87.46 | 87.54 | 87.25 | -0.18% | 862,554 |
| Aug 15, 2025 | 88.78 | 89.46 | 87.08 | 87.70 | 87.41 | -0.79% | 1,059,153 |
| Aug 14, 2025 | 88.96 | 88.96 | 87.34 | 88.40 | 88.10 | -0.67% | 1,387,734 |
| Aug 13, 2025 | 88.00 | 89.06 | 86.74 | 89.00 | 88.70 | 1.51% | 1,430,147 |
| Aug 12, 2025 | 86.14 | 87.90 | 84.58 | 87.68 | 87.39 | 1.95% | 1,812,824 |
| Aug 11, 2025 | 87.38 | 87.68 | 85.78 | 86.00 | 85.71 | -1.92% | 1,683,796 |
| Aug 8, 2025 | 86.78 | 89.20 | 86.42 | 87.68 | 87.39 | 1.84% | 1,453,360 |
| Aug 7, 2025 | 85.64 | 86.30 | 84.41 | 86.10 | 85.81 | 0.44% | 1,468,265 |
| Aug 6, 2025 | 86.04 | 86.46 | 85.26 | 85.72 | 85.43 | 0.56% | 1,023,150 |
| Aug 5, 2025 | 84.04 | 85.24 | 83.68 | 85.24 | 84.95 | 1.09% | 1,129,925 |
| Aug 4, 2025 | 84.64 | 84.94 | 83.58 | 84.32 | 84.04 | - | 1,950,560 |
| Aug 1, 2025 | 85.34 | 86.06 | 84.07 | 84.32 | 84.04 | -1.26% | 923,970 |
| Jul 31, 2025 | 86.10 | 86.60 | 84.98 | 85.40 | 85.11 | -0.54% | 2,130,113 |
| Jul 30, 2025 | 88.54 | 88.54 | 85.76 | 85.86 | 85.57 | -4.03% | 1,505,922 |
| Jul 29, 2025 | 91.18 | 91.18 | 89.18 | 89.47 | 89.17 | -1.70% | 2,756,924 |
| Jul 28, 2025 | 93.70 | 93.76 | 90.36 | 91.02 | 90.72 | -1.30% | 1,496,992 |
| Jul 25, 2025 | 91.68 | 93.16 | 89.98 | 92.22 | 91.91 | -0.65% | 3,618,451 |
| Jul 24, 2025 | 90.59 | 93.50 | 90.02 | 92.82 | 92.51 | 3.37% | 4,393,339 |
| Jul 23, 2025 | 86.49 | 90.02 | 86.38 | 89.79 | 89.49 | 4.38% | 2,802,010 |
| Jul 22, 2025 | 86.48 | 86.48 | 84.38 | 86.02 | 85.73 | -0.07% | 1,424,572 |
| Jul 21, 2025 | 85.46 | 86.36 | 85.40 | 86.08 | 85.79 | 1.35% | 1,778,748 |
| Jul 18, 2025 | 85.12 | 86.94 | 84.80 | 84.93 | 84.65 | 0.18% | 1,471,289 |
| Jul 17, 2025 | 83.38 | 85.28 | 82.14 | 84.78 | 84.50 | 1.40% | 2,292,235 |