JD Sports Fashion Plc (LON:JD)
London
· Delayed Price · Currency is GBP · Price in GBX 76.44
-0.54 (-0.70%)
At close: Mar 6, 2026
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.42 | 79.24 | 76.40 | 76.44 | 76.44 | -0.70% | 12,888,058 |
| Mar 5, 2026 | 75.42 | 78.14 | 74.90 | 76.98 | 76.98 | 1.77% | 10,925,591 |
| Mar 4, 2026 | 74.36 | 76.44 | 73.94 | 75.64 | 75.64 | 1.64% | 13,974,139 |
| Mar 3, 2026 | 77.92 | 77.92 | 73.86 | 74.42 | 74.42 | -4.44% | 21,714,978 |
| Mar 2, 2026 | 80.16 | 80.58 | 76.94 | 77.88 | 77.88 | -5.00% | 17,501,434 |
| Feb 27, 2026 | 82.44 | 82.44 | 80.42 | 81.98 | 81.98 | -0.07% | 21,112,116 |
| Feb 26, 2026 | 80.80 | 82.68 | 80.42 | 82.04 | 82.04 | 2.35% | 12,445,509 |
| Feb 25, 2026 | 81.44 | 81.76 | 79.86 | 80.16 | 80.16 | -1.35% | 11,126,013 |
| Feb 24, 2026 | 81.00 | 82.08 | 80.66 | 81.26 | 81.26 | 0.54% | 19,800,563 |
| Feb 23, 2026 | 77.92 | 83.24 | 77.72 | 80.82 | 80.82 | 3.38% | 20,588,135 |
| Feb 20, 2026 | 78.90 | 79.78 | 78.10 | 78.18 | 78.18 | -0.31% | 7,604,182 |
| Feb 19, 2026 | 79.52 | 80.10 | 78.32 | 78.42 | 78.42 | -1.16% | 5,196,425 |
| Feb 18, 2026 | 79.82 | 79.84 | 78.82 | 79.34 | 79.34 | -0.25% | 7,124,172 |
| Feb 17, 2026 | 80.70 | 80.70 | 78.62 | 79.54 | 79.54 | 0.53% | 5,479,915 |
| Feb 16, 2026 | 79.50 | 80.94 | 78.84 | 79.12 | 79.12 | 0.30% | 7,178,931 |
| Feb 13, 2026 | 79.48 | 80.02 | 77.88 | 78.88 | 78.88 | -0.88% | 11,418,362 |
| Feb 12, 2026 | 83.62 | 83.68 | 79.34 | 79.58 | 79.58 | -2.16% | 17,249,299 |
| Feb 11, 2026 | 81.20 | 83.34 | 80.96 | 81.34 | 81.34 | 0.49% | 24,015,001 |
| Feb 10, 2026 | 80.54 | 82.06 | 79.82 | 80.94 | 80.94 | 1.15% | 11,438,034 |
| Feb 9, 2026 | 82.30 | 82.82 | 80.02 | 80.02 | 80.02 | -1.60% | 13,000,933 |
| Feb 6, 2026 | 80.10 | 81.70 | 79.18 | 81.32 | 81.32 | 1.09% | 12,243,863 |
| Feb 5, 2026 | 83.16 | 84.00 | 79.92 | 80.44 | 80.44 | -3.41% | 35,141,936 |
| Feb 4, 2026 | 82.30 | 85.50 | 82.30 | 83.28 | 83.28 | 1.19% | 38,022,092 |
| Feb 3, 2026 | 87.04 | 87.06 | 80.92 | 82.30 | 82.30 | -5.16% | 48,275,989 |
| Feb 2, 2026 | 81.74 | 86.78 | 81.72 | 86.78 | 86.78 | 6.11% | 25,478,497 |
| Jan 30, 2026 | 82.16 | 83.48 | 81.54 | 81.78 | 81.78 | -0.20% | 38,390,322 |
| Jan 29, 2026 | 83.04 | 83.70 | 81.14 | 81.94 | 81.94 | -0.75% | 24,311,238 |
| Jan 28, 2026 | 85.80 | 86.66 | 82.56 | 82.56 | 82.56 | -2.34% | 30,818,539 |
| Jan 27, 2026 | 84.00 | 84.54 | 82.68 | 84.54 | 84.54 | 0.93% | 11,405,040 |
| Jan 26, 2026 | 83.00 | 83.76 | 81.60 | 83.76 | 83.76 | 1.36% | 28,437,610 |
| Jan 23, 2026 | 84.26 | 85.56 | 82.64 | 82.64 | 82.64 | -2.34% | 10,342,320 |
| Jan 22, 2026 | 83.00 | 85.40 | 82.38 | 84.62 | 84.62 | 3.12% | 18,367,701 |
| Jan 21, 2026 | 78.36 | 82.46 | 76.72 | 82.06 | 82.06 | 4.83% | 18,807,939 |
| Jan 20, 2026 | 78.90 | 80.04 | 77.18 | 78.28 | 78.28 | -1.63% | 14,197,663 |
| Jan 19, 2026 | 79.96 | 81.12 | 79.14 | 79.58 | 79.58 | -2.55% | 14,269,660 |
| Jan 16, 2026 | 83.08 | 84.20 | 81.66 | 81.66 | 81.66 | -2.13% | 18,222,293 |
| Jan 15, 2026 | 83.04 | 85.04 | 81.58 | 83.44 | 83.44 | 0.19% | 15,066,174 |
| Jan 14, 2026 | 84.40 | 84.86 | 83.06 | 83.28 | 83.28 | -1.79% | 11,861,689 |
| Jan 13, 2026 | 83.16 | 86.04 | 83.16 | 84.80 | 84.80 | 1.68% | 10,897,300 |
| Jan 12, 2026 | 84.02 | 86.10 | 82.98 | 83.40 | 83.40 | -1.00% | 8,781,149 |
| Jan 9, 2026 | 85.36 | 85.36 | 83.30 | 84.24 | 84.24 | 0.17% | 6,864,454 |
| Jan 8, 2026 | 82.96 | 84.86 | 82.50 | 84.10 | 84.10 | 1.37% | 14,231,537 |
| Jan 7, 2026 | 83.88 | 85.28 | 82.78 | 82.96 | 82.96 | -0.72% | 10,409,060 |
| Jan 6, 2026 | 86.30 | 86.42 | 81.14 | 83.56 | 83.56 | -4.39% | 21,369,318 |
| Jan 5, 2026 | 86.36 | 87.40 | 83.08 | 87.40 | 87.40 | 1.96% | 9,995,442 |
| Jan 2, 2026 | 84.52 | 86.20 | 84.52 | 85.72 | 85.72 | 1.49% | 6,183,232 |
| Dec 31, 2025 | 84.76 | 85.18 | 84.00 | 84.46 | 84.46 | -0.96% | 5,228,699 |
| Dec 30, 2025 | 83.34 | 85.72 | 83.34 | 85.28 | 85.28 | 1.84% | 4,069,187 |
| Dec 29, 2025 | 81.70 | 84.30 | 81.70 | 83.74 | 83.74 | 0.79% | 5,967,114 |
| Dec 24, 2025 | 83.42 | 83.92 | 83.02 | 83.08 | 83.08 | 0.22% | 2,000,354 |
| Dec 23, 2025 | 83.82 | 85.40 | 82.90 | 82.90 | 82.90 | -0.77% | 5,575,779 |
| Dec 22, 2025 | 84.16 | 85.18 | 83.20 | 83.54 | 83.54 | -1.07% | 10,749,104 |
| Dec 19, 2025 | 84.90 | 86.56 | 83.94 | 84.44 | 84.44 | -2.58% | 19,656,915 |
| Dec 18, 2025 | 85.14 | 86.90 | 84.54 | 86.68 | 86.68 | 2.41% | 10,485,841 |
| Dec 17, 2025 | 83.68 | 84.64 | 82.38 | 84.64 | 84.64 | 1.76% | 12,419,655 |
| Dec 16, 2025 | 81.34 | 83.96 | 81.06 | 83.18 | 83.18 | 2.64% | 11,568,924 |
| Dec 15, 2025 | 81.18 | 82.42 | 81.04 | 81.04 | 81.04 | 0.22% | 16,157,833 |
| Dec 12, 2025 | 82.20 | 83.24 | 80.46 | 80.86 | 80.86 | -1.05% | 9,366,516 |
| Dec 11, 2025 | 78.48 | 81.92 | 78.48 | 81.72 | 81.72 | 3.55% | 9,167,514 |
| Dec 10, 2025 | 78.74 | 80.04 | 78.64 | 78.92 | 78.92 | -0.33% | 10,854,060 |
| Dec 9, 2025 | 79.08 | 80.00 | 77.74 | 79.18 | 79.18 | -0.53% | 12,938,113 |
| Dec 8, 2025 | 82.78 | 83.52 | 79.60 | 79.60 | 79.60 | -3.77% | 18,267,424 |
| Dec 5, 2025 | 80.82 | 82.86 | 80.82 | 82.72 | 82.72 | 2.76% | 12,838,956 |
| Dec 4, 2025 | 78.62 | 81.36 | 78.48 | 80.50 | 80.50 | 2.65% | 23,378,665 |
| Dec 3, 2025 | 78.14 | 79.20 | 78.00 | 78.42 | 78.42 | 0.77% | 11,381,552 |
| Dec 2, 2025 | 77.08 | 78.30 | 76.38 | 77.82 | 77.82 | 0.13% | 8,789,067 |
| Dec 1, 2025 | 77.14 | 77.84 | 76.08 | 77.72 | 77.72 | 0.60% | 8,787,180 |
| Nov 28, 2025 | 77.64 | 77.82 | 76.84 | 77.26 | 77.26 | 0.13% | 11,843,160 |
| Nov 27, 2025 | 77.08 | 77.80 | 75.88 | 77.16 | 77.16 | 0.55% | 11,826,520 |
| Nov 26, 2025 | 74.18 | 77.32 | 73.98 | 76.74 | 76.74 | 3.93% | 23,262,850 |
| Nov 25, 2025 | 73.46 | 74.16 | 71.70 | 73.84 | 73.84 | 0.38% | 25,969,579 |
| Nov 24, 2025 | 72.06 | 74.28 | 72.06 | 73.56 | 73.56 | 0.93% | 28,259,622 |
| Nov 21, 2025 | 75.60 | 76.16 | 72.88 | 72.88 | 72.88 | -5.69% | 34,088,966 |
| Nov 20, 2025 | 78.50 | 80.38 | 77.28 | 77.28 | 77.28 | -3.88% | 20,645,300 |
| Nov 19, 2025 | 77.20 | 80.64 | 76.86 | 80.40 | 80.40 | 4.42% | 27,623,120 |
| Nov 18, 2025 | 76.40 | 77.80 | 75.74 | 77.00 | 77.00 | -1.91% | 19,719,540 |
| Nov 17, 2025 | 82.34 | 82.72 | 78.44 | 78.50 | 78.50 | -4.73% | 18,852,230 |
| Nov 14, 2025 | 84.00 | 84.02 | 81.72 | 82.40 | 82.40 | -2.02% | 24,472,670 |
| Nov 13, 2025 | 85.64 | 86.22 | 84.10 | 84.10 | 84.10 | -1.36% | 10,999,390 |
| Nov 12, 2025 | 86.06 | 87.26 | 85.06 | 85.26 | 85.26 | -1.23% | 10,092,060 |
| Nov 11, 2025 | 85.30 | 86.60 | 84.04 | 86.32 | 86.32 | 1.84% | 15,839,990 |
| Nov 10, 2025 | 85.00 | 86.36 | 84.00 | 84.76 | 84.76 | 0.36% | 11,716,680 |
| Nov 7, 2025 | 84.12 | 85.40 | 83.58 | 84.46 | 84.46 | 0.84% | 10,116,680 |
| Nov 6, 2025 | 84.60 | 87.40 | 83.48 | 83.76 | 83.76 | -0.99% | 17,167,400 |
| Nov 5, 2025 | 85.30 | 86.20 | 84.60 | 84.60 | 84.60 | -1.40% | 24,027,290 |
| Nov 4, 2025 | 90.22 | 91.24 | 83.44 | 85.80 | 85.80 | -4.75% | 25,849,150 |
| Nov 3, 2025 | 93.32 | 93.82 | 90.08 | 90.08 | 90.08 | -3.33% | 12,764,220 |
| Oct 31, 2025 | 94.88 | 95.26 | 92.68 | 93.18 | 93.18 | -1.92% | 13,644,710 |
| Oct 30, 2025 | 98.00 | 98.57 | 94.94 | 95.00 | 95.00 | -3.38% | 13,198,360 |
| Oct 29, 2025 | 99.00 | 99.92 | 97.28 | 98.32 | 97.99 | -0.79% | 11,244,290 |
| Oct 28, 2025 | 99.02 | 100.60 | 98.76 | 99.10 | 98.77 | -0.28% | 9,212,903 |
| Oct 27, 2025 | 100.20 | 101.10 | 98.90 | 99.38 | 99.05 | -1.31% | 6,854,478 |
| Oct 24, 2025 | 101.05 | 101.70 | 98.90 | 100.70 | 100.36 | 0.45% | 5,218,755 |
| Oct 23, 2025 | 100.15 | 101.95 | 98.94 | 100.25 | 99.91 | 0.10% | 5,215,278 |
| Oct 22, 2025 | 98.82 | 100.90 | 98.22 | 100.15 | 99.81 | 1.84% | 7,457,986 |
| Oct 21, 2025 | 95.62 | 98.44 | 94.96 | 98.34 | 98.01 | 3.00% | 8,072,481 |
| Oct 20, 2025 | 94.46 | 96.46 | 93.82 | 95.48 | 95.16 | 0.04% | 7,943,579 |
| Oct 17, 2025 | 95.30 | 96.24 | 93.52 | 95.44 | 95.12 | -0.83% | 10,809,140 |
| Oct 16, 2025 | 95.56 | 96.24 | 94.16 | 96.24 | 95.92 | 1.28% | 5,085,659 |
| Oct 15, 2025 | 95.14 | 96.08 | 93.85 | 95.02 | 94.70 | 0.36% | 8,077,081 |