JD Sports Fashion Plc (CHIX:JDL)
Europe
· Delayed Price · Currency is EUR · Price in GBX 68.84
+0.10 (0.15%)
At close: Apr 28, 2026
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 70.18 | 71.08 | 68.32 | 68.74 | 68.74 | -2.77% | 2,153,409 |
| Apr 24, 2026 | 71.40 | 71.76 | 69.00 | 70.70 | 70.70 | -2.15% | 3,549,792 |
| Apr 23, 2026 | 73.02 | 73.38 | 71.76 | 72.25 | 72.25 | -1.30% | 2,638,587 |
| Apr 22, 2026 | 75.66 | 75.66 | 72.32 | 73.20 | 73.20 | -4.34% | 6,555,577 |
| Apr 21, 2026 | 77.13 | 78.14 | 76.42 | 76.52 | 76.52 | 0.08% | 2,313,429 |
| Apr 20, 2026 | 76.72 | 77.28 | 75.86 | 76.46 | 76.46 | -0.96% | 2,384,852 |
| Apr 17, 2026 | 76.34 | 78.40 | 74.96 | 77.20 | 77.20 | 1.34% | 4,293,289 |
| Apr 16, 2026 | 76.68 | 77.94 | 76.16 | 76.18 | 76.18 | 1.10% | 2,725,905 |
| Apr 15, 2026 | 74.42 | 75.44 | 73.90 | 75.35 | 75.35 | 1.77% | 2,117,911 |
| Apr 14, 2026 | 74.72 | 74.92 | 73.80 | 74.04 | 74.04 | -0.30% | 1,598,135 |
| Apr 13, 2026 | 74.40 | 75.24 | 73.78 | 74.26 | 74.26 | -0.77% | 3,026,846 |
| Apr 10, 2026 | 75.40 | 75.72 | 74.54 | 74.84 | 74.84 | 1.52% | 2,402,729 |
| Apr 9, 2026 | 73.50 | 73.83 | 72.46 | 73.72 | 73.72 | -0.24% | 2,134,824 |
| Apr 8, 2026 | 74.78 | 76.06 | 73.26 | 73.90 | 73.90 | 5.89% | 2,892,389 |
| Apr 7, 2026 | 70.88 | 72.70 | 69.38 | 69.79 | 69.79 | -1.57% | 3,415,979 |
| Apr 2, 2026 | 69.60 | 72.38 | 68.88 | 70.90 | 70.90 | 0.67% | 3,211,624 |
| Apr 1, 2026 | 71.86 | 72.32 | 69.42 | 70.43 | 70.43 | 0.33% | 3,102,634 |
| Mar 31, 2026 | 68.69 | 70.64 | 68.48 | 70.20 | 70.20 | 3.24% | 3,026,387 |
| Mar 30, 2026 | 67.34 | 68.18 | 66.78 | 68.00 | 68.00 | -0.47% | 2,273,278 |
| Mar 27, 2026 | 70.18 | 70.18 | 68.04 | 68.32 | 68.32 | -1.13% | 2,646,093 |
| Mar 26, 2026 | 68.41 | 70.56 | 68.06 | 69.10 | 69.10 | 0.64% | 2,861,016 |
| Mar 25, 2026 | 67.80 | 69.74 | 67.80 | 68.66 | 68.66 | 2.36% | 2,775,001 |
| Mar 24, 2026 | 69.38 | 69.71 | 66.72 | 67.08 | 67.08 | -2.84% | 3,116,746 |
| Mar 23, 2026 | 67.17 | 70.62 | 65.50 | 69.04 | 69.04 | 2.31% | 3,636,567 |
| Mar 20, 2026 | 69.16 | 70.00 | 67.36 | 67.48 | 67.48 | 0.04% | 4,484,720 |
| Mar 19, 2026 | 70.05 | 70.05 | 67.44 | 67.45 | 67.45 | -4.68% | 3,405,617 |
| Mar 18, 2026 | 71.74 | 72.22 | 69.66 | 70.76 | 70.76 | -0.92% | 2,212,942 |
| Mar 17, 2026 | 71.38 | 73.08 | 71.06 | 71.42 | 71.42 | -0.17% | 3,026,138 |
| Mar 16, 2026 | 72.96 | 73.29 | 71.22 | 71.54 | 71.54 | -2.83% | 2,608,630 |
| Mar 13, 2026 | 73.58 | 74.14 | 72.16 | 73.62 | 73.62 | -1.37% | 1,720,444 |
| Mar 12, 2026 | 75.00 | 76.24 | 74.16 | 74.64 | 74.64 | -0.21% | 1,525,363 |
| Mar 11, 2026 | 75.84 | 76.30 | 74.28 | 74.80 | 74.80 | -1.03% | 2,867,255 |
| Mar 10, 2026 | 74.40 | 76.42 | 74.40 | 75.58 | 75.58 | 2.66% | 1,666,730 |
| Mar 9, 2026 | 75.06 | 75.06 | 72.88 | 73.62 | 73.62 | -3.97% | 1,584,769 |
| Mar 6, 2026 | 78.62 | 79.21 | 76.40 | 76.66 | 76.66 | 0.37% | 3,376,135 |
| Mar 5, 2026 | 75.61 | 78.10 | 74.92 | 76.38 | 76.38 | 1.27% | 3,297,673 |
| Mar 4, 2026 | 74.58 | 76.40 | 73.92 | 75.42 | 75.42 | 2.06% | 1,855,631 |
| Mar 3, 2026 | 76.82 | 76.82 | 73.86 | 73.90 | 73.90 | -4.01% | 2,277,076 |
| Mar 2, 2026 | 80.58 | 80.58 | 76.95 | 76.99 | 76.99 | -6.32% | 2,107,097 |
| 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 |