JD Sports Fashion Plc (LON:JD)
London
· Delayed Price · Currency is GBP · Price in GBX 68.62
-0.24 (-0.35%)
Apr 28, 2026, 4:47 PM GMT
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.96 | 69.62 | 68.38 | 68.62 | 68.62 | -0.35% | 11,484,619 |
| Apr 27, 2026 | 70.98 | 71.06 | 68.28 | 68.86 | 68.86 | -1.54% | 12,509,373 |
| Apr 24, 2026 | 71.04 | 71.76 | 69.06 | 69.94 | 69.94 | -2.94% | 16,921,398 |
| Apr 23, 2026 | 73.18 | 73.36 | 71.78 | 72.06 | 72.06 | -1.85% | 11,354,287 |
| Apr 22, 2026 | 75.54 | 76.12 | 72.32 | 73.42 | 73.42 | -3.90% | 26,253,170 |
| Apr 21, 2026 | 77.34 | 78.10 | 76.40 | 76.40 | 76.40 | -0.62% | 9,449,087 |
| Apr 20, 2026 | 75.74 | 77.30 | 75.74 | 76.88 | 76.88 | -0.49% | 9,686,553 |
| Apr 17, 2026 | 76.46 | 78.48 | 74.92 | 77.26 | 77.26 | 1.34% | 13,433,990 |
| Apr 16, 2026 | 76.60 | 77.92 | 76.12 | 76.24 | 76.24 | 0.85% | 16,594,438 |
| Apr 15, 2026 | 74.68 | 75.60 | 73.90 | 75.60 | 75.60 | 1.23% | 14,647,149 |
| Apr 14, 2026 | 74.52 | 74.94 | 73.80 | 74.68 | 74.68 | 0.51% | 10,627,849 |
| Apr 13, 2026 | 74.70 | 75.22 | 73.74 | 74.30 | 74.30 | -1.17% | 15,061,970 |
| Apr 10, 2026 | 75.32 | 75.72 | 74.54 | 75.18 | 75.18 | 0.86% | 12,399,776 |
| Apr 9, 2026 | 73.54 | 74.54 | 72.40 | 74.54 | 74.54 | 1.50% | 11,535,610 |
| Apr 8, 2026 | 74.62 | 76.08 | 73.26 | 73.44 | 73.44 | 6.40% | 36,340,750 |
| Apr 7, 2026 | 71.40 | 72.66 | 69.02 | 69.02 | 69.02 | -2.13% | 24,611,316 |
| Apr 2, 2026 | 69.60 | 72.36 | 68.88 | 70.52 | 70.52 | 0.03% | 11,408,135 |
| Apr 1, 2026 | 71.88 | 72.86 | 69.46 | 70.50 | 70.50 | -0.23% | 15,011,862 |
| Mar 31, 2026 | 68.64 | 70.66 | 68.20 | 70.66 | 70.66 | 3.76% | 18,683,150 |
| Mar 30, 2026 | 67.14 | 68.24 | 66.78 | 68.10 | 68.10 | 0.18% | 13,905,350 |
| Mar 27, 2026 | 70.18 | 70.44 | 67.98 | 67.98 | 67.98 | -2.75% | 17,081,320 |
| Mar 26, 2026 | 68.44 | 70.64 | 68.12 | 69.90 | 69.90 | 1.19% | 12,453,510 |
| Mar 25, 2026 | 68.04 | 69.74 | 67.06 | 69.08 | 69.08 | 2.64% | 10,787,450 |
| Mar 24, 2026 | 69.70 | 69.70 | 66.64 | 67.30 | 67.30 | -2.94% | 11,731,000 |
| Mar 23, 2026 | 67.38 | 70.73 | 65.50 | 69.34 | 69.34 | 2.21% | 15,780,350 |
| Mar 20, 2026 | 69.12 | 70.00 | 67.33 | 67.84 | 67.84 | -0.12% | 33,222,300 |
| Mar 19, 2026 | 69.66 | 69.96 | 67.40 | 67.92 | 67.92 | -3.58% | 39,857,080 |
| Mar 18, 2026 | 72.16 | 72.22 | 69.62 | 70.44 | 70.44 | -0.79% | 9,606,988 |
| Mar 17, 2026 | 71.38 | 73.08 | 71.00 | 71.00 | 71.00 | -0.81% | 11,323,040 |
| Mar 16, 2026 | 72.94 | 73.69 | 71.20 | 71.58 | 71.58 | -1.73% | 9,401,023 |
| Mar 13, 2026 | 73.12 | 74.22 | 72.11 | 72.84 | 72.84 | -2.15% | 14,822,190 |
| Mar 12, 2026 | 75.32 | 76.26 | 74.16 | 74.44 | 74.44 | -1.59% | 8,399,030 |
| Mar 11, 2026 | 76.52 | 76.52 | 74.28 | 75.64 | 75.64 | -0.47% | 28,951,690 |
| Mar 10, 2026 | 74.40 | 76.44 | 74.40 | 76.00 | 76.00 | 3.35% | 14,733,070 |
| Mar 9, 2026 | 75.10 | 75.54 | 72.86 | 73.54 | 73.54 | -3.79% | 9,877,730 |
| Mar 6, 2026 | 78.42 | 79.26 | 76.40 | 76.44 | 76.44 | -0.70% | 12,888,050 |
| Mar 5, 2026 | 75.42 | 78.19 | 74.90 | 76.98 | 76.98 | 1.77% | 10,925,590 |
| Mar 4, 2026 | 74.36 | 76.50 | 73.94 | 75.64 | 75.64 | 1.64% | 13,974,130 |
| Mar 3, 2026 | 77.92 | 77.92 | 73.86 | 74.42 | 74.42 | -4.44% | 21,715,340 |
| Mar 2, 2026 | 80.16 | 81.18 | 76.94 | 77.88 | 77.88 | -5.00% | 17,511,430 |
| Feb 27, 2026 | 82.44 | 82.82 | 80.38 | 81.98 | 81.98 | -0.07% | 21,112,180 |
| Feb 26, 2026 | 80.80 | 82.70 | 80.38 | 82.04 | 82.04 | 2.35% | 12,545,620 |
| Feb 25, 2026 | 81.44 | 82.01 | 77.92 | 80.16 | 80.16 | -1.35% | 11,126,010 |
| Feb 24, 2026 | 81.00 | 82.18 | 80.40 | 81.26 | 81.26 | 0.54% | 19,800,600 |
| Feb 23, 2026 | 77.92 | 83.34 | 77.66 | 80.82 | 80.82 | 3.38% | 46,669,830 |
| Feb 20, 2026 | 78.90 | 79.83 | 78.10 | 78.18 | 78.18 | -0.31% | 7,624,182 |
| Feb 19, 2026 | 79.52 | 80.12 | 78.32 | 78.42 | 78.42 | -1.16% | 5,196,427 |
| Feb 18, 2026 | 79.82 | 79.87 | 78.82 | 79.34 | 79.34 | -0.25% | 7,124,174 |
| Feb 17, 2026 | 80.70 | 80.70 | 78.62 | 79.54 | 79.54 | 0.53% | 5,512,226 |
| Feb 16, 2026 | 79.50 | 80.94 | 78.84 | 79.12 | 79.12 | 0.30% | 7,178,931 |
| Feb 13, 2026 | 79.48 | 80.14 | 77.76 | 78.88 | 78.88 | -0.88% | 11,418,360 |
| Feb 12, 2026 | 83.62 | 83.68 | 79.34 | 79.58 | 79.58 | -2.16% | 17,543,400 |
| Feb 11, 2026 | 81.20 | 83.38 | 80.96 | 81.34 | 81.34 | 0.49% | 24,018,040 |
| Feb 10, 2026 | 80.54 | 82.06 | 79.82 | 80.94 | 80.94 | 1.15% | 11,438,030 |
| Feb 9, 2026 | 82.30 | 82.86 | 80.02 | 80.02 | 80.02 | -1.60% | 13,000,940 |
| Feb 6, 2026 | 80.10 | 81.70 | 79.14 | 81.32 | 81.32 | 1.09% | 12,249,660 |
| Feb 5, 2026 | 83.16 | 84.02 | 79.92 | 80.44 | 80.44 | -3.41% | 35,142,030 |
| Feb 4, 2026 | 82.30 | 85.50 | 82.30 | 83.28 | 83.28 | 1.19% | 38,022,370 |
| Feb 3, 2026 | 87.04 | 87.32 | 80.92 | 82.30 | 82.30 | -5.16% | 48,276,000 |
| Feb 2, 2026 | 81.74 | 86.78 | 81.72 | 86.78 | 86.78 | 6.11% | 25,478,970 |
| Jan 30, 2026 | 82.16 | 83.48 | 81.54 | 81.78 | 81.78 | -0.20% | 38,391,530 |
| Jan 29, 2026 | 83.04 | 83.70 | 81.14 | 81.94 | 81.94 | -0.75% | 24,311,240 |
| Jan 28, 2026 | 85.80 | 86.66 | 82.56 | 82.56 | 82.56 | -2.34% | 30,818,530 |
| Jan 27, 2026 | 84.00 | 84.54 | 82.68 | 84.54 | 84.54 | 0.93% | 40,281,850 |
| Jan 26, 2026 | 83.00 | 83.76 | 81.60 | 83.76 | 83.76 | 1.36% | 28,437,620 |
| Jan 23, 2026 | 84.26 | 85.62 | 82.64 | 82.64 | 82.64 | -2.34% | 10,342,320 |
| Jan 22, 2026 | 83.00 | 85.40 | 82.24 | 84.62 | 84.62 | 3.12% | 18,370,380 |
| Jan 21, 2026 | 78.36 | 82.46 | 76.65 | 82.06 | 82.06 | 4.83% | 18,807,940 |
| Jan 20, 2026 | 78.90 | 80.04 | 77.18 | 78.28 | 78.28 | -1.63% | 14,198,150 |
| Jan 19, 2026 | 79.96 | 81.12 | 79.14 | 79.58 | 79.58 | -2.55% | 14,269,660 |
| Jan 16, 2026 | 83.08 | 84.30 | 81.66 | 81.66 | 81.66 | -2.13% | 18,222,380 |
| Jan 15, 2026 | 83.04 | 85.12 | 81.50 | 83.44 | 83.44 | 0.19% | 15,066,280 |
| Jan 14, 2026 | 84.40 | 84.86 | 83.06 | 83.28 | 83.28 | -1.79% | 17,945,430 |
| Jan 13, 2026 | 83.16 | 86.04 | 83.16 | 84.80 | 84.80 | 1.68% | 39,784,800 |
| Jan 12, 2026 | 84.02 | 86.13 | 82.86 | 83.40 | 83.40 | -1.00% | 8,781,219 |
| Jan 9, 2026 | 85.36 | 85.36 | 83.30 | 84.24 | 84.24 | 0.17% | 6,864,685 |
| Jan 8, 2026 | 82.96 | 84.92 | 82.46 | 84.10 | 84.10 | 1.37% | 14,275,670 |
| Jan 7, 2026 | 83.88 | 85.28 | 82.74 | 82.96 | 82.96 | -0.72% | 10,409,060 |
| Jan 6, 2026 | 86.30 | 86.42 | 81.14 | 83.56 | 83.56 | -4.39% | 21,369,310 |
| Jan 5, 2026 | 86.36 | 87.40 | 83.08 | 87.40 | 87.40 | 1.96% | 9,995,440 |
| Jan 2, 2026 | 84.52 | 86.20 | 83.54 | 85.72 | 85.72 | 1.49% | 6,183,232 |
| Dec 31, 2025 | 84.76 | 85.22 | 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% | 4,069,189 |
| Dec 29, 2025 | 81.70 | 84.40 | 81.70 | 83.74 | 83.74 | 0.79% | 5,967,117 |
| Dec 24, 2025 | 83.42 | 83.92 | 82.92 | 83.08 | 83.08 | 0.22% | 2,000,353 |
| Dec 23, 2025 | 83.82 | 85.46 | 82.90 | 82.90 | 82.90 | -0.77% | 5,575,821 |
| Dec 22, 2025 | 84.16 | 85.23 | 83.20 | 83.54 | 83.54 | -1.07% | 10,749,340 |
| Dec 19, 2025 | 84.90 | 86.56 | 83.92 | 84.44 | 84.44 | -2.58% | 19,656,910 |
| Dec 18, 2025 | 85.14 | 86.92 | 84.50 | 86.68 | 86.68 | 2.41% | 10,486,700 |
| Dec 17, 2025 | 83.68 | 84.64 | 82.34 | 84.64 | 84.64 | 1.76% | 12,419,650 |
| Dec 16, 2025 | 81.34 | 84.02 | 81.06 | 83.18 | 83.18 | 2.64% | 11,568,920 |
| Dec 15, 2025 | 81.18 | 82.52 | 81.04 | 81.04 | 81.04 | 0.22% | 16,157,840 |
| Dec 12, 2025 | 82.20 | 83.29 | 80.46 | 80.86 | 80.86 | -1.05% | 9,366,519 |
| Dec 11, 2025 | 78.48 | 81.92 | 78.48 | 81.72 | 81.72 | 3.55% | 9,167,518 |
| Dec 10, 2025 | 78.74 | 80.14 | 78.64 | 78.92 | 78.92 | -0.33% | 10,854,060 |
| Dec 9, 2025 | 79.08 | 80.12 | 77.74 | 79.18 | 79.18 | -0.53% | 12,974,550 |
| Dec 8, 2025 | 82.78 | 83.94 | 79.60 | 79.60 | 79.60 | -3.77% | 18,267,510 |
| Dec 5, 2025 | 80.82 | 82.90 | 80.82 | 82.72 | 82.72 | 2.76% | 12,838,960 |
| Dec 4, 2025 | 78.62 | 81.42 | 78.48 | 80.50 | 80.50 | 2.65% | 23,378,900 |
| Dec 3, 2025 | 78.14 | 79.38 | 78.00 | 78.42 | 78.42 | 0.77% | 11,381,550 |