1. Share Prices

  2. Jd Sports Fashion PLC (JD.)

87.82p+1.66 (+1.93%)08 Aug 2025, 14:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jd Sports Fashion PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 7, 202585.54p86.32p84.34p86.16p7,817,706
Aug 6, 202586.24p87.20p85.18p85.70p9,031,585
Aug 5, 202584.10p85.38p83.66p85.38p8,381,280
Aug 4, 202584.48p85.35p83.56p84.30p8,708,967
Aug 1, 202584.64p86.14p84.00p84.42p5,676,263
Jul 31, 202586.20p86.62p84.98p85.46p8,539,829
Jul 30, 202588.72p88.98p85.76p85.90p9,122,038
Jul 29, 202590.68p91.29p89.06p89.06p9,211,930
Jul 28, 202594.00p94.00p90.30p90.86p17,154,299
Jul 25, 202592.00p93.24p89.88p92.32p11,453,677
Jul 24, 202590.60p93.50p90.00p93.00p12,171,716
Jul 23, 202586.58p90.05p85.91p89.78p12,477,884
Jul 22, 202586.28p86.72p84.34p85.80p7,245,812
Jul 21, 202585.84p86.40p84.84p86.16p6,051,686
Jul 18, 202585.26p86.98p84.80p85.40p11,510,516
Jul 17, 202583.40p85.28p82.14p84.50p11,219,388
Jul 16, 202583.66p84.67p82.82p82.82p14,848,078
Jul 15, 202585.50p87.46p83.56p83.88p13,922,806
Jul 14, 202586.90p88.40p86.02p86.12p41,052,503
Jul 11, 202589.34p90.06p87.40p87.66p46,242,472
Jul 10, 202589.98p91.26p88.86p90.62p9,637,757
Jul 9, 202588.66p89.00p86.56p89.00p15,591,470
Jul 8, 202587.50p88.82p87.38p88.42p48,305,551
Jul 7, 202590.02p90.14p86.92p87.88p14,096,831
Jul 4, 202590.90p91.54p89.04p90.04p10,088,288
Jul 3, 202590.36p92.04p90.22p91.26p30,817,762
Jul 2, 202591.58p91.60p89.02p90.00p28,950,433
Jul 1, 202589.00p91.60p88.58p91.30p15,684,291
Jun 30, 202588.10p89.50p86.72p88.74p19,744,582
Jun 27, 202585.00p88.38p85.00p87.88p38,583,569
Jun 26, 202579.00p81.70p78.34p81.70p21,468,392
Jun 25, 202576.06p78.42p75.96p78.42p48,632,462
Jun 24, 202573.44p77.16p73.20p76.68p28,735,301
Jun 23, 202572.10p72.86p70.13p71.82p18,971,718
Jun 20, 202573.64p74.50p72.92p72.92p26,864,861
Jun 19, 202574.54p75.06p73.54p73.66p9,682,465
Jun 18, 202574.72p75.74p73.90p75.14p12,006,756
Jun 17, 202575.40p75.98p74.32p74.56p9,533,535
Jun 16, 202576.00p77.09p75.50p75.50p15,263,856
Jun 13, 202576.08p76.60p74.56p76.08p16,446,241
Jun 12, 202579.08p79.72p77.10p77.30p15,712,882
Jun 11, 202581.60p82.70p80.20p80.32p13,206,236
Jun 10, 202582.92p83.60p81.56p81.94p14,031,466
Jun 9, 202580.86p82.94p79.42p82.60p9,434,102
Jun 6, 202580.78p82.08p79.72p80.56p8,565,483
Jun 5, 202580.48p81.12p79.61p80.62p8,652,324
Jun 4, 202580.64p82.64p80.31p80.74p9,043,335
Jun 3, 202582.40p83.02p80.40p80.88p8,739,327
Jun 2, 202583.64p84.60p82.02p82.56p9,696,591
May 30, 202583.08p85.22p82.64p84.12p33,392,403
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Senior PLC197.485.83
Hochschild Mining PLC317.403.86
Ocado Group PLC394.203.74
Great Portland Estates PLC345.503.44
Harbour Energy PLC229.653.26
Aston Martin Lagonda Global Holdings PLC74.903.16

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC4,820.00-4.93
Wpp PLC374.10-4.52
Harworth Group PLC181.00-4.49
Auction Technology Group PLC336.50-3.86
Trustpilot Group PLC234.64-3.68
Entain PLC962.40-3.37