JD Sports Fashion Plc (LON:JD)
London
· Delayed Price · Currency is GBP · Price in GBp 82.72
+2.22 (2.76%)
At close: Dec 5, 2025
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 94.34 | 96.34 | 94.24 | 94.68 | 94.36 | -0.98% | 9,729,982 |
| Oct 13, 2025 | 94.96 | 96.99 | 93.68 | 95.62 | 95.30 | 0.61% | 10,599,390 |
| Oct 10, 2025 | 98.76 | 99.62 | 95.04 | 95.04 | 94.72 | -2.88% | 12,671,870 |
| Oct 9, 2025 | 102.05 | 102.60 | 97.04 | 97.86 | 97.53 | -3.20% | 11,109,550 |
| Oct 8, 2025 | 102.45 | 104.65 | 101.10 | 101.10 | 100.76 | -0.88% | 23,649,550 |
| Oct 7, 2025 | 104.35 | 105.00 | 101.45 | 102.00 | 101.66 | -2.44% | 25,141,020 |
| Oct 6, 2025 | 103.40 | 106.18 | 103.15 | 104.55 | 104.20 | 1.21% | 11,624,120 |
| Oct 3, 2025 | 103.20 | 103.55 | 101.75 | 103.30 | 102.95 | 0.39% | 8,097,986 |
| Oct 2, 2025 | 102.95 | 103.55 | 99.86 | 102.90 | 102.55 | 1.08% | 18,416,990 |
| Oct 1, 2025 | 95.92 | 101.80 | 95.48 | 101.80 | 101.46 | 6.82% | 18,730,590 |
| Sep 30, 2025 | 93.42 | 95.62 | 93.00 | 95.30 | 94.98 | 2.45% | 11,440,520 |
| Sep 29, 2025 | 89.98 | 93.09 | 89.50 | 93.02 | 92.71 | 4.52% | 18,144,830 |
| Sep 26, 2025 | 88.58 | 89.84 | 87.38 | 89.00 | 88.70 | 0.47% | 10,311,940 |
| Sep 25, 2025 | 87.14 | 91.02 | 87.14 | 88.58 | 88.28 | 0.73% | 23,587,300 |
| Sep 24, 2025 | 90.94 | 91.94 | 85.76 | 87.94 | 87.64 | -0.74% | 36,844,930 |
| Sep 23, 2025 | 87.42 | 89.74 | 87.20 | 88.60 | 88.30 | 1.65% | 12,430,520 |
| Sep 22, 2025 | 88.08 | 88.36 | 86.54 | 87.16 | 86.87 | -1.43% | 13,119,040 |
| Sep 19, 2025 | 91.98 | 91.98 | 88.42 | 88.42 | 88.12 | -3.85% | 28,791,640 |
| Sep 18, 2025 | 92.00 | 92.74 | 89.84 | 91.96 | 91.65 | -0.37% | 10,985,150 |
| Sep 17, 2025 | 92.82 | 93.68 | 91.68 | 92.30 | 91.99 | 0.48% | 7,566,761 |
| Sep 16, 2025 | 92.62 | 93.76 | 91.66 | 91.86 | 91.55 | -0.35% | 26,788,310 |
| Sep 15, 2025 | 90.94 | 92.22 | 89.78 | 92.18 | 91.87 | 1.83% | 6,388,139 |
| Sep 12, 2025 | 92.62 | 92.82 | 89.44 | 90.52 | 90.22 | -2.16% | 8,708,720 |
| Sep 11, 2025 | 92.30 | 93.81 | 91.86 | 92.52 | 92.21 | 0.26% | 5,654,710 |
| Sep 10, 2025 | 93.36 | 94.16 | 91.07 | 92.28 | 91.97 | -1.20% | 8,659,796 |
| Sep 9, 2025 | 95.58 | 96.02 | 93.22 | 93.40 | 93.09 | -2.18% | 7,311,948 |
| Sep 8, 2025 | 95.04 | 96.42 | 94.34 | 95.48 | 95.16 | 1.08% | 9,278,556 |
| Sep 5, 2025 | 95.72 | 96.38 | 93.36 | 94.46 | 94.14 | -1.28% | 11,751,300 |
| Sep 4, 2025 | 94.62 | 97.14 | 94.12 | 95.68 | 95.36 | 1.38% | 6,495,633 |
| Sep 3, 2025 | 95.74 | 96.50 | 93.78 | 94.38 | 94.06 | -0.80% | 8,110,177 |
| Sep 2, 2025 | 96.78 | 97.52 | 93.82 | 95.14 | 94.82 | -1.61% | 9,031,688 |
| Sep 1, 2025 | 96.82 | 97.58 | 95.78 | 96.70 | 96.38 | 0.71% | 14,659,210 |
| Aug 29, 2025 | 100.00 | 100.30 | 96.02 | 96.02 | 95.70 | -4.08% | 13,423,990 |
| Aug 28, 2025 | 98.96 | 101.25 | 97.27 | 100.10 | 99.76 | 2.81% | 15,315,760 |
| Aug 27, 2025 | 98.72 | 99.36 | 94.32 | 97.36 | 97.03 | 3.55% | 25,506,810 |
| Aug 26, 2025 | 93.26 | 96.59 | 91.62 | 94.02 | 93.70 | 0.81% | 20,675,650 |
| Aug 22, 2025 | 91.70 | 93.70 | 91.30 | 93.26 | 92.95 | 1.44% | 10,031,620 |
| Aug 21, 2025 | 93.40 | 93.40 | 90.32 | 91.94 | 91.63 | -1.48% | 7,584,286 |
| Aug 20, 2025 | 93.80 | 93.90 | 92.30 | 93.32 | 93.01 | -0.62% | 9,530,273 |
| Aug 19, 2025 | 88.00 | 94.57 | 88.00 | 93.90 | 93.58 | 6.95% | 21,410,830 |
| Aug 18, 2025 | 87.18 | 88.38 | 87.18 | 87.80 | 87.51 | 0.32% | 25,036,440 |
| Aug 15, 2025 | 88.92 | 89.44 | 87.04 | 87.52 | 87.23 | -0.66% | 19,299,540 |
| Aug 14, 2025 | 89.12 | 89.40 | 87.38 | 88.10 | 87.80 | -0.99% | 27,926,840 |
| Aug 13, 2025 | 87.86 | 89.06 | 86.71 | 88.98 | 88.68 | 1.18% | 26,436,220 |
| Aug 12, 2025 | 86.06 | 87.94 | 84.58 | 87.94 | 87.64 | 2.47% | 8,593,572 |
| Aug 11, 2025 | 87.08 | 88.66 | 85.78 | 85.82 | 85.53 | -2.14% | 6,895,512 |
| Aug 8, 2025 | 86.84 | 89.26 | 86.38 | 87.70 | 87.41 | 1.79% | 7,563,992 |
| Aug 7, 2025 | 85.54 | 86.32 | 84.34 | 86.16 | 85.87 | 0.54% | 7,817,706 |
| Aug 6, 2025 | 86.24 | 87.20 | 85.18 | 85.70 | 85.41 | 0.37% | 9,031,585 |
| Aug 5, 2025 | 84.10 | 85.38 | 83.66 | 85.38 | 85.09 | 1.28% | 8,381,281 |
| Aug 4, 2025 | 84.48 | 85.35 | 83.56 | 84.30 | 84.02 | -0.14% | 8,708,967 |
| Aug 1, 2025 | 84.64 | 86.14 | 84.00 | 84.42 | 84.14 | -1.22% | 5,676,263 |
| Jul 31, 2025 | 86.20 | 86.62 | 84.98 | 85.46 | 85.17 | -0.51% | 8,539,830 |
| Jul 30, 2025 | 88.72 | 88.98 | 85.76 | 85.90 | 85.61 | -3.55% | 9,122,039 |
| Jul 29, 2025 | 90.68 | 91.29 | 89.06 | 89.06 | 88.76 | -1.98% | 9,211,931 |
| Jul 28, 2025 | 94.00 | 94.00 | 90.30 | 90.86 | 90.56 | -1.58% | 17,154,300 |
| Jul 25, 2025 | 92.00 | 93.24 | 89.88 | 92.32 | 92.01 | -0.73% | 11,453,670 |
| Jul 24, 2025 | 90.60 | 93.50 | 90.00 | 93.00 | 92.69 | 3.59% | 12,171,710 |
| Jul 23, 2025 | 86.58 | 90.05 | 85.91 | 89.78 | 89.48 | 4.64% | 12,477,880 |
| Jul 22, 2025 | 86.28 | 86.72 | 84.34 | 85.80 | 85.51 | -0.42% | 7,245,813 |
| Jul 21, 2025 | 85.82 | 86.40 | 84.84 | 86.16 | 85.87 | 0.89% | 6,051,687 |
| Jul 18, 2025 | 85.26 | 86.98 | 84.80 | 85.40 | 85.11 | 1.07% | 11,510,510 |